Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 146.20 | 148.57 | 145.86 | 147.20 | 1,361,360 | +1.20(+0.82%) |
Jan 30, 2019 | 141.68 | 146.06 | 140.61 | 146.00 | 1,295,761 | +5.84(+4.17%) |
Jan 29, 2019 | 140.92 | 141.77 | 139.01 | 140.16 | 806,088 | -0.61(-0.43%) |
Jan 28, 2019 | 140.65 | 141.09 | 138.74 | 140.77 | 1,314,649 | -1.31(-0.92%) |
Jan 25, 2019 | 138.11 | 142.48 | 137.75 | 142.08 | 1,958,300 | +6.03(+4.43%) |
Jan 24, 2019 | 136.02 | 137.50 | 135.24 | 136.05 | 2,117,948 | -1.44(-1.05%) |
Jan 23, 2019 | 139.46 | 141.13 | 136.55 | 137.49 | 1,637,905 | -1.57(-1.13%) |
Jan 22, 2019 | 140.28 | 141.52 | 138.12 | 139.06 | 2,015,485 | -2.67(-1.88%) |
Jan 18, 2019 | 138.29 | 141.84 | 135.46 | 141.73 | 2,684,400 | +5.23(+3.83%) |
Jan 17, 2019 | 134.63 | 137.90 | 134.26 | 136.50 | 2,093,283 | +1.20(+0.89%) |
Jan 16, 2019 | 136.18 | 137.50 | 134.80 | 135.30 | 1,428,547 | -0.58(-0.43%) |
Jan 15, 2019 | 131.88 | 137.45 | 131.88 | 135.88 | 1,573,952 | +1.13(+0.84%) |
Jan 14, 2019 | 135.37 | 136.18 | 134.12 | 134.75 | 906,326 | -1.99(-1.46%) |
Jan 11, 2019 | 135.78 | 137.50 | 135.25 | 136.74 | 903,100 | +0.03(+0.02%) |
Jan 10, 2019 | 135.21 | 137.53 | 134.85 | 136.71 | 1,517,630 | -0.06(-0.04%) |
Jan 09, 2019 | 134.72 | 137.78 | 133.41 | 136.77 | 1,770,496 | +2.90(+2.17%) |
Jan 08, 2019 | 134.26 | 135.70 | 132.24 | 133.87 | 1,324,802 | +1.15(+0.87%) |
Jan 07, 2019 | 128.27 | 133.40 | 128.15 | 132.72 | 1,626,025 | +4.44(+3.46%) |
Jan 04, 2019 | 124.37 | 129.37 | 121.81 | 128.28 | 2,480,600 | +6.43(+5.28%) |
Jan 03, 2019 | 126.49 | 127.50 | 121.12 | 121.85 | 2,564,690 | -7.11(-5.51%) |
Jan 02, 2019 | 125.39 | 129.64 | 124.65 | 128.96 | 1,362,952 | +0.35(+0.27%) |
Dec 31, 2018 | 129.19 | 129.50 | 127.17 | 128.61 | 1,394,700 | +1.38(+1.08%) |
Dec 28, 2018 | 128.71 | 130.11 | 125.07 | 127.23 | 1,349,200 | -0.18(-0.14%) |
Dec 27, 2018 | 122.66 | 127.49 | 121.26 | 127.41 | 1,773,333 | +1.48(+1.18%) |
Dec 26, 2018 | 119.54 | 125.93 | 118.19 | 125.93 | 1,842,419 | +7.61(+6.43%) |
Dec 24, 2018 | 118.72 | 122.14 | 117.72 | 118.32 | 1,641,900 | -1.98(-1.65%) |
Dec 21, 2018 | 125.84 | 126.70 | 120.11 | 120.30 | 3,894,400 | -4.63(-3.71%) |
Dec 20, 2018 | 127.64 | 129.44 | 121.04 | 124.93 | 2,581,674 | -3.20(-2.50%) |
Dec 19, 2018 | 130.44 | 134.82 | 127.00 | 128.13 | 2,705,263 | -2.45(-1.88%) |
Dec 18, 2018 | 128.36 | 131.54 | 128.29 | 130.58 | 1,654,920 | +3.31(+2.60%) |
Dec 17, 2018 | 130.99 | 131.95 | 126.51 | 127.27 | 2,024,941 | -4.23(-3.22%) |
Dec 14, 2018 | 133.60 | 135.83 | 130.99 | 131.50 | 1,463,000 | -4.07(-3.00%) |
Dec 13, 2018 | 136.46 | 138.94 | 133.66 | 135.57 | 1,345,604 | -2.22(-1.61%) |
Dec 12, 2018 | 137.50 | 140.42 | 136.22 | 137.79 | 1,772,664 | +3.92(+2.93%) |
Dec 11, 2018 | 138.28 | 138.98 | 133.24 | 133.87 | 2,140,007 | -1.15(-0.85%) |
Dec 10, 2018 | 132.43 | 135.63 | 130.50 | 135.02 | 1,657,355 | +2.45(+1.85%) |
Dec 07, 2018 | 138.71 | 139.87 | 131.62 | 132.57 | 2,111,800 | -7.57(-5.40%) |
Dec 06, 2018 | 136.36 | 140.14 | 133.30 | 140.14 | 2,588,255 | +0.30(+0.21%) |
Dec 04, 2018 | 146.64 | 148.85 | 139.38 | 139.84 | 2,790,200 | -8.18(-5.53%) |
Dec 03, 2018 | 148.03 | 150.41 | 146.52 | 148.02 | 2,729,612 | +3.52(+2.44%) |
Nov 30, 2018 | 145.92 | 146.50 | 142.19 | 144.50 | 2,624,700 | -1.05(-0.72%) |
Nov 29, 2018 | 141.95 | 147.44 | 141.95 | 145.55 | 3,242,045 | +2.39(+1.67%) |
Nov 28, 2018 | 141.34 | 145.21 | 140.31 | 143.16 | 3,333,628 | +3.00(+2.14%) |
Nov 27, 2018 | 137.34 | 143.00 | 136.63 | 140.16 | 3,639,849 | +1.36(+0.98%) |
Nov 26, 2018 | 134.98 | 139.10 | 134.16 | 138.80 | 2,884,038 | +6.11(+4.60%) |
Nov 23, 2018 | 132.89 | 134.74 | 131.70 | 132.69 | 2,256,900 | -2.35(-1.74%) |
Nov 21, 2018 | 135.04 | 135.04 | 135.04 | 0 | +11.99(+9.74%) | |
Nov 20, 2018 | 123.17 | 125.90 | 120.10 | 123.05 | 3,646,743 | -2.69(-2.14%) |
Nov 19, 2018 | 134.21 | 134.96 | 125.05 | 125.74 | 2,682,191 | -8.30(-6.19%) |
Nov 16, 2018 | 134.80 | 135.96 | 132.53 | 134.04 | 1,956,400 | +0.04(+0.03%) |
Nov 15, 2018 | 128.63 | 134.70 | 127.94 | 134.00 | 1,771,610 | +4.57(+3.53%) |
Nov 14, 2018 | 133.00 | 133.99 | 128.23 | 129.43 | 1,520,673 | -1.49(-1.14%) |
Nov 13, 2018 | 131.11 | 134.16 | 129.72 | 130.92 | 1,527,032 | +0.81(+0.62%) |
Nov 12, 2018 | 134.18 | 134.49 | 128.85 | 130.11 | 1,787,610 | -5.44(-4.01%) |
Nov 09, 2018 | 139.28 | 139.29 | 133.78 | 135.55 | 1,602,900 | -5.06(-3.60%) |
Nov 08, 2018 | 138.78 | 140.71 | 137.89 | 140.61 | 1,617,438 | +1.69(+1.22%) |
Nov 07, 2018 | 135.26 | 139.42 | 135.26 | 138.92 | 2,845,959 | +5.22(+3.90%) |
Nov 06, 2018 | 133.12 | 135.70 | 132.01 | 133.70 | 869,669 | +0.20(+0.15%) |
Nov 05, 2018 | 134.70 | 134.88 | 131.55 | 133.50 | 1,147,838 | -0.63(-0.47%) |
Nov 02, 2018 | 135.51 | 137.29 | 132.71 | 134.13 | 1,578,700 | -1.10(-0.81%) |