Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 155.25 | 158.20 | 155.25 | 157.61 | 106,251 | +2.18(+1.40%) |
Jan 30, 2019 | 152.57 | 156.71 | 152.54 | 155.44 | 12,270 | +2.69(+1.76%) |
Jan 29, 2019 | 152.68 | 153.72 | 151.62 | 152.74 | 11,671 | +0.39(+0.26%) |
Jan 28, 2019 | 151.94 | 152.37 | 150.40 | 152.35 | 18,267 | -1.02(-0.67%) |
Jan 25, 2019 | 154.17 | 154.66 | 152.65 | 153.37 | 24,000 | +1.20(+0.79%) |
Jan 24, 2019 | 151.50 | 153.35 | 150.96 | 152.17 | 64,018 | -1.14(-0.75%) |
Jan 23, 2019 | 153.67 | 154.54 | 151.97 | 153.31 | 17,123 | +2.41(+1.60%) |
Jan 22, 2019 | 152.55 | 153.78 | 150.13 | 150.90 | 12,721 | -3.58(-2.32%) |
Jan 18, 2019 | 153.18 | 154.87 | 153.18 | 154.47 | 18,300 | +2.91(+1.92%) |
Jan 17, 2019 | 148.84 | 152.17 | 148.61 | 151.56 | 17,962 | +1.69(+1.13%) |
Jan 16, 2019 | 149.99 | 151.03 | 149.20 | 149.87 | 50,037 | -0.99(-0.66%) |
Jan 15, 2019 | 149.49 | 150.86 | 148.31 | 150.86 | 14,240 | +2.25(+1.51%) |
Jan 14, 2019 | 149.54 | 149.56 | 147.96 | 148.61 | 14,418 | -1.82(-1.21%) |
Jan 11, 2019 | 149.23 | 150.90 | 148.65 | 150.43 | 16,500 | -0.10(-0.07%) |
Jan 10, 2019 | 148.62 | 150.53 | 148.02 | 150.53 | 19,759 | +0.98(+0.66%) |
Jan 09, 2019 | 150.42 | 150.80 | 148.51 | 149.55 | 51,940 | +0.97(+0.65%) |
Jan 08, 2019 | 143.89 | 150.00 | 143.89 | 148.58 | 15,897 | +1.57(+1.07%) |
Jan 07, 2019 | 145.11 | 148.40 | 144.70 | 147.01 | 25,095 | +1.01(+0.69%) |
Jan 04, 2019 | 142.32 | 146.45 | 137.22 | 146.00 | 17,400 | +6.79(+4.88%) |
Jan 03, 2019 | 140.55 | 141.65 | 138.88 | 139.21 | 37,759 | -1.82(-1.29%) |
Jan 02, 2019 | 137.97 | 142.13 | 82.78 | 141.03 | 62,362 | -0.48(-0.34%) |
Dec 31, 2018 | 142.13 | 142.75 | 140.29 | 141.51 | 56,000 | +1.25(+0.89%) |
Dec 28, 2018 | 141.00 | 142.34 | 139.56 | 140.26 | 72,300 | +1.18(+0.85%) |
Dec 27, 2018 | 134.08 | 139.08 | 131.59 | 139.08 | 62,158 | +1.99(+1.45%) |
Dec 26, 2018 | 131.69 | 137.67 | 127.96 | 137.09 | 25,333 | +7.45(+5.75%) |
Dec 24, 2018 | 134.99 | 137.05 | 129.55 | 129.64 | 100,500 | -6.44(-4.73%) |
Dec 21, 2018 | 140.32 | 142.00 | 136.08 | 136.08 | 37,100 | -3.80(-2.72%) |
Dec 20, 2018 | 142.24 | 143.36 | 130.43 | 139.88 | 63,295 | -2.10(-1.48%) |
Dec 19, 2018 | 145.55 | 149.00 | 141.48 | 141.98 | 43,101 | -2.89(-1.99%) |
Dec 18, 2018 | 148.16 | 148.71 | 143.96 | 144.87 | 62,922 | -1.67(-1.14%) |
Dec 17, 2018 | 151.20 | 151.31 | 145.93 | 146.54 | 67,504 | -4.84(-3.20%) |
Dec 14, 2018 | 153.06 | 153.90 | 150.95 | 151.38 | 27,900 | -4.20(-2.70%) |
Dec 13, 2018 | 155.72 | 157.24 | 154.33 | 155.58 | 28,242 | -0.01(-0.01%) |
Dec 12, 2018 | 156.87 | 157.36 | 155.59 | 155.59 | 27,807 | +2.08(+1.35%) |
Dec 11, 2018 | 155.45 | 156.17 | 151.89 | 153.51 | 49,092 | +1.17(+0.77%) |
Dec 10, 2018 | 152.88 | 152.88 | 145.87 | 152.34 | 90,329 | -1.27(-0.83%) |
Dec 07, 2018 | 158.46 | 158.46 | 153.35 | 153.61 | 48,000 | -3.88(-2.46%) |
Dec 06, 2018 | 156.38 | 157.49 | 151.15 | 157.49 | 23,213 | -2.82(-1.76%) |
Dec 04, 2018 | 167.30 | 167.30 | 160.31 | 160.31 | 15,200 | -5.74(-3.46%) |
Dec 03, 2018 | 167.96 | 167.96 | 164.61 | 166.05 | 14,973 | +1.10(+0.67%) |
Nov 30, 2018 | 162.36 | 164.95 | 162.22 | 164.95 | 49,000 | +1.04(+0.63%) |
Nov 29, 2018 | 162.66 | 164.44 | 161.98 | 163.91 | 17,131 | +0.81(+0.49%) |
Nov 28, 2018 | 160.41 | 163.50 | 159.28 | 163.10 | 22,890 | +3.27(+2.05%) |
Nov 27, 2018 | 156.64 | 159.85 | 156.64 | 159.83 | 14,092 | +0.43(+0.27%) |
Nov 26, 2018 | 159.53 | 160.00 | 157.51 | 159.40 | 14,113 | +2.64(+1.68%) |
Nov 23, 2018 | 154.21 | 157.37 | 154.21 | 156.76 | 51,900 | -1.24(-0.79%) |
Nov 21, 2018 | 158.00 | 158.00 | 158.00 | 0 | +1.50(+0.96%) | |
Nov 20, 2018 | 159.73 | 159.73 | 155.72 | 156.50 | 12,082 | -5.33(-3.29%) |
Nov 19, 2018 | 163.00 | 164.11 | 160.47 | 161.83 | 15,330 | -1.66(-1.02%) |
Nov 16, 2018 | 161.25 | 163.75 | 161.04 | 163.49 | 13,200 | +2.94(+1.83%) |
Nov 15, 2018 | 158.91 | 161.85 | 157.21 | 160.55 | 45,398 | -0.50(-0.31%) |
Nov 14, 2018 | 161.68 | 162.46 | 160.00 | 161.05 | 16,524 | -0.79(-0.49%) |
Nov 13, 2018 | 162.00 | 163.04 | 160.60 | 161.84 | 14,312 | -0.16(-0.10%) |
Nov 12, 2018 | 163.47 | 164.10 | 162.00 | 162.00 | 8,671 | -3.17(-1.92%) |
Nov 09, 2018 | 163.70 | 165.48 | 163.31 | 165.17 | 22,900 | +0.93(+0.57%) |
Nov 08, 2018 | 165.56 | 166.87 | 164.24 | 164.24 | 48,781 | -2.07(-1.24%) |
Nov 07, 2018 | 165.08 | 166.31 | 163.28 | 166.31 | 12,334 | +5.23(+3.25%) |
Nov 06, 2018 | 161.03 | 161.84 | 160.39 | 161.08 | 9,329 | +0.19(+0.12%) |
Nov 05, 2018 | 159.46 | 161.80 | 159.35 | 160.89 | 15,072 | +2.73(+1.73%) |
Nov 02, 2018 | 161.09 | 161.16 | 156.37 | 158.16 | 16,700 | -0.69(-0.43%) |