Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 148.86 | 152.48 | 148.77 | 150.61 | 2,457,857 | +0.23(+0.15%) |
Jan 30, 2019 | 149.44 | 150.76 | 145.20 | 150.38 | 4,628,888 | -4.48(-2.89%) |
Jan 29, 2019 | 151.98 | 155.00 | 151.98 | 154.86 | 1,788,540 | +3.35(+2.21%) |
Jan 28, 2019 | 149.30 | 151.57 | 148.89 | 151.50 | 1,460,463 | +0.85(+0.57%) |
Jan 25, 2019 | 151.91 | 152.13 | 150.28 | 150.65 | 1,354,749 | +0.35(+0.23%) |
Jan 24, 2019 | 148.87 | 151.78 | 148.87 | 150.30 | 1,511,213 | +1.77(+1.19%) |
Jan 23, 2019 | 148.24 | 149.50 | 146.18 | 148.53 | 1,363,559 | +1.40(+0.95%) |
Jan 22, 2019 | 147.51 | 148.51 | 145.67 | 147.13 | 1,475,346 | -1.20(-0.81%) |
Jan 18, 2019 | 146.94 | 149.69 | 146.27 | 148.33 | 1,893,239 | +2.52(+1.73%) |
Jan 17, 2019 | 142.54 | 146.79 | 142.32 | 145.81 | 1,109,749 | +2.68(+1.88%) |
Jan 16, 2019 | 142.42 | 144.07 | 142.33 | 143.13 | 1,249,087 | +0.40(+0.28%) |
Jan 15, 2019 | 144.22 | 144.69 | 142.07 | 142.73 | 2,179,571 | -1.22(-0.84%) |
Jan 14, 2019 | 141.99 | 144.30 | 141.94 | 143.94 | 1,563,139 | +0.63(+0.44%) |
Jan 11, 2019 | 141.10 | 143.35 | 140.77 | 143.31 | 1,416,559 | +1.21(+0.85%) |
Jan 10, 2019 | 140.22 | 142.21 | 139.43 | 142.10 | 1,293,409 | +1.34(+0.95%) |
Jan 09, 2019 | 139.33 | 141.30 | 139.24 | 140.77 | 1,696,059 | +1.96(+1.41%) |
Jan 08, 2019 | 139.36 | 139.91 | 137.13 | 138.81 | 1,543,480 | +0.01(+0.01%) |
Jan 07, 2019 | 137.91 | 139.69 | 136.42 | 138.80 | 1,197,247 | +0.77(+0.56%) |
Jan 04, 2019 | 135.91 | 138.08 | 134.83 | 138.03 | 2,103,064 | +3.85(+2.87%) |
Jan 03, 2019 | 136.48 | 137.12 | 133.37 | 134.18 | 1,650,766 | -3.40(-2.47%) |
Jan 02, 2019 | 135.88 | 137.76 | 134.57 | 137.58 | 1,458,759 | +0.04(+0.03%) |
Dec 31, 2018 | 136.84 | 137.54 | 135.94 | 137.54 | 1,398,385 | +1.65(+1.22%) |
Dec 28, 2018 | 136.47 | 137.67 | 134.97 | 135.88 | 1,664,026 | +0.17(+0.13%) |
Dec 27, 2018 | 131.54 | 135.75 | 130.03 | 135.71 | 1,966,334 | +2.58(+1.94%) |
Dec 26, 2018 | 129.44 | 133.21 | 125.87 | 133.13 | 2,492,604 | +3.46(+2.67%) |
Dec 24, 2018 | 130.15 | 130.95 | 127.15 | 129.66 | 1,796,960 | -2.00(-1.52%) |
Dec 21, 2018 | 132.67 | 135.60 | 131.03 | 131.66 | 4,970,132 | -3.60(-2.66%) |
Dec 20, 2018 | 138.25 | 139.21 | 133.86 | 135.26 | 2,847,128 | -3.83(-2.75%) |
Dec 19, 2018 | 141.55 | 143.29 | 137.49 | 139.09 | 2,387,484 | -3.34(-2.35%) |
Dec 18, 2018 | 144.10 | 145.66 | 141.57 | 142.44 | 1,930,463 | -0.56(-0.39%) |
Dec 17, 2018 | 147.49 | 147.71 | 142.14 | 143.00 | 2,766,806 | -4.83(-3.27%) |
Dec 14, 2018 | 148.11 | 149.96 | 147.45 | 147.83 | 2,169,703 | -1.78(-1.19%) |
Dec 13, 2018 | 150.62 | 151.51 | 149.16 | 149.61 | 3,155,598 | -0.18(-0.12%) |
Dec 12, 2018 | 152.70 | 153.42 | 149.60 | 149.79 | 3,697,973 | -0.92(-0.61%) |
Dec 11, 2018 | 152.72 | 155.45 | 149.50 | 150.71 | 2,729,485 | +0.06(+0.04%) |
Dec 10, 2018 | 148.02 | 151.88 | 147.45 | 150.65 | 2,576,102 | +4.22(+2.88%) |
Dec 07, 2018 | 149.20 | 151.82 | 145.85 | 146.44 | 2,033,568 | -3.19(-2.13%) |
Dec 06, 2018 | 149.51 | 150.41 | 144.62 | 149.62 | 2,834,522 | -1.89(-1.25%) |
Dec 04, 2018 | 157.84 | 158.22 | 151.33 | 151.51 | 2,012,307 | -7.34(-4.62%) |
Dec 03, 2018 | 163.65 | 164.01 | 158.17 | 158.85 | 1,587,950 | -2.91(-1.80%) |
Nov 30, 2018 | 159.53 | 161.88 | 159.53 | 161.75 | 1,882,573 | +2.38(+1.49%) |
Nov 29, 2018 | 158.93 | 160.31 | 158.21 | 159.37 | 2,083,902 | +0.12(+0.08%) |
Nov 28, 2018 | 156.90 | 160.72 | 156.64 | 159.25 | 1,805,790 | +2.97(+1.90%) |
Nov 27, 2018 | 156.21 | 157.01 | 154.41 | 156.29 | 1,742,928 | -0.92(-0.58%) |
Nov 26, 2018 | 157.06 | 157.99 | 155.25 | 157.21 | 1,561,970 | +1.25(+0.80%) |
Nov 23, 2018 | 153.96 | 157.00 | 153.35 | 155.95 | 511,049 | +1.32(+0.85%) |
Nov 21, 2018 | 154.63 | 154.63 | 154.63 | 0 | +0.73(+0.47%) | |
Nov 20, 2018 | 154.45 | 155.28 | 153.24 | 153.91 | 1,768,059 | -3.03(-1.93%) |
Nov 19, 2018 | 160.24 | 160.24 | 156.16 | 156.93 | 1,124,728 | -3.22(-2.01%) |
Nov 16, 2018 | 158.65 | 161.77 | 158.25 | 160.15 | 1,811,477 | +0.63(+0.39%) |
Nov 15, 2018 | 155.73 | 159.70 | 155.29 | 159.52 | 1,377,078 | +2.19(+1.39%) |
Nov 14, 2018 | 158.74 | 159.64 | 156.55 | 157.34 | 2,045,884 | -0.21(-0.13%) |
Nov 13, 2018 | 159.02 | 160.91 | 157.00 | 157.55 | 1,484,126 | -0.81(-0.51%) |
Nov 12, 2018 | 161.81 | 162.31 | 157.99 | 158.36 | 1,310,820 | -3.05(-1.89%) |
Nov 09, 2018 | 160.41 | 161.98 | 160.10 | 161.41 | 1,423,303 | -0.05(-0.03%) |
Nov 08, 2018 | 161.87 | 162.56 | 161.00 | 161.47 | 1,500,843 | -0.41(-0.25%) |
Nov 07, 2018 | 161.69 | 162.14 | 159.35 | 161.88 | 2,147,955 | +2.47(+1.55%) |
Nov 06, 2018 | 155.45 | 159.96 | 155.45 | 159.40 | 1,871,221 | +3.70(+2.38%) |
Nov 05, 2018 | 155.32 | 157.38 | 154.75 | 155.70 | 2,807,050 | +0.87(+0.56%) |
Nov 02, 2018 | 156.57 | 159.07 | 154.36 | 154.83 | 4,018,672 | -1.24(-0.80%) |