Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 163.08 | 164.80 | 161.83 | 163.33 | 522,158 | -0.07(-0.05%) |
Jan 30, 2019 | 161.64 | 163.99 | 159.81 | 163.41 | 1,106,520 | +4.61(+2.90%) |
Jan 29, 2019 | 161.14 | 161.66 | 158.53 | 158.80 | 1,549,441 | -2.33(-1.44%) |
Jan 28, 2019 | 158.40 | 162.43 | 157.89 | 161.13 | 863,050 | -3.24(-1.97%) |
Jan 25, 2019 | 161.68 | 165.06 | 160.54 | 164.37 | 1,101,901 | +3.34(+2.07%) |
Jan 24, 2019 | 155.65 | 161.59 | 155.60 | 161.03 | 2,095,258 | +8.84(+5.81%) |
Jan 23, 2019 | 154.12 | 154.75 | 150.85 | 152.19 | 741,085 | -1.08(-0.70%) |
Jan 22, 2019 | 156.29 | 156.29 | 152.13 | 153.27 | 750,867 | -4.54(-2.88%) |
Jan 18, 2019 | 155.43 | 158.76 | 154.94 | 157.81 | 554,862 | +4.00(+2.60%) |
Jan 17, 2019 | 151.34 | 155.00 | 150.50 | 153.81 | 1,104,305 | +1.41(+0.92%) |
Jan 16, 2019 | 154.08 | 155.00 | 152.40 | 152.40 | 301,366 | -1.41(-0.92%) |
Jan 15, 2019 | 153.77 | 155.46 | 153.18 | 153.81 | 310,838 | +0.44(+0.29%) |
Jan 14, 2019 | 154.14 | 154.41 | 152.58 | 153.37 | 300,806 | -2.53(-1.63%) |
Jan 11, 2019 | 153.57 | 157.18 | 153.07 | 155.90 | 454,737 | +1.66(+1.07%) |
Jan 10, 2019 | 151.38 | 154.50 | 151.27 | 154.24 | 442,894 | +1.35(+0.88%) |
Jan 09, 2019 | 150.41 | 153.53 | 150.41 | 152.89 | 812,230 | +3.83(+2.57%) |
Jan 08, 2019 | 151.33 | 151.33 | 147.15 | 149.06 | 539,123 | -0.65(-0.44%) |
Jan 07, 2019 | 147.43 | 151.15 | 146.82 | 149.71 | 591,934 | +2.72(+1.85%) |
Jan 04, 2019 | 143.28 | 147.51 | 142.77 | 147.00 | 894,144 | +6.35(+4.51%) |
Jan 03, 2019 | 145.96 | 146.88 | 140.59 | 140.65 | 1,082,024 | -8.71(-5.83%) |
Jan 02, 2019 | 145.37 | 150.70 | 145.22 | 149.36 | 806,619 | +0.96(+0.64%) |
Dec 31, 2018 | 148.91 | 149.56 | 146.87 | 148.41 | 778,055 | +1.03(+0.70%) |
Dec 28, 2018 | 147.06 | 150.04 | 146.21 | 147.38 | 356,516 | +1.05(+0.72%) |
Dec 27, 2018 | 143.14 | 146.35 | 141.42 | 146.33 | 951,737 | +0.96(+0.66%) |
Dec 26, 2018 | 139.41 | 145.37 | 136.94 | 145.37 | 1,486,472 | +8.23(+6.00%) |
Dec 24, 2018 | 140.06 | 141.63 | 137.14 | 137.14 | 930,938 | -4.14(-2.93%) |
Dec 21, 2018 | 144.64 | 146.29 | 140.90 | 141.29 | 979,679 | -2.44(-1.70%) |
Dec 20, 2018 | 144.66 | 147.01 | 141.81 | 143.73 | 1,147,671 | -1.00(-0.69%) |
Dec 19, 2018 | 150.32 | 152.03 | 144.10 | 144.73 | 1,065,330 | -6.43(-4.26%) |
Dec 18, 2018 | 150.45 | 153.51 | 150.42 | 151.16 | 885,800 | +1.97(+1.32%) |
Dec 17, 2018 | 150.93 | 153.15 | 148.25 | 149.19 | 414,591 | -1.96(-1.30%) |
Dec 14, 2018 | 151.55 | 154.13 | 151.02 | 151.15 | 481,554 | -2.17(-1.42%) |
Dec 13, 2018 | 154.81 | 155.55 | 152.66 | 153.32 | 473,656 | -0.32(-0.21%) |
Dec 12, 2018 | 153.97 | 156.00 | 152.72 | 153.64 | 495,760 | +2.15(+1.42%) |
Dec 11, 2018 | 153.22 | 155.04 | 150.63 | 151.49 | 879,968 | +0.96(+0.64%) |
Dec 10, 2018 | 148.10 | 151.22 | 147.73 | 150.53 | 569,669 | +1.91(+1.28%) |
Dec 07, 2018 | 154.14 | 154.38 | 147.78 | 148.62 | 690,811 | -5.76(-3.73%) |
Dec 06, 2018 | 150.83 | 154.38 | 150.06 | 154.38 | 1,891,028 | -0.79(-0.51%) |
Dec 04, 2018 | 161.68 | 162.05 | 154.97 | 155.17 | 733,510 | -7.80(-4.78%) |
Dec 03, 2018 | 163.58 | 164.18 | 161.37 | 162.97 | 825,922 | +4.17(+2.63%) |
Nov 30, 2018 | 156.51 | 158.82 | 155.04 | 158.80 | 650,655 | +2.18(+1.39%) |
Nov 29, 2018 | 157.38 | 158.13 | 156.22 | 156.62 | 1,015,135 | -1.15(-0.73%) |
Nov 28, 2018 | 155.92 | 157.84 | 152.84 | 157.77 | 593,738 | +3.61(+2.34%) |
Nov 27, 2018 | 153.11 | 155.47 | 152.34 | 154.16 | 710,970 | +0.23(+0.15%) |
Nov 26, 2018 | 153.22 | 153.95 | 151.73 | 153.94 | 673,650 | +2.74(+1.81%) |
Nov 23, 2018 | 149.96 | 152.38 | 149.87 | 151.20 | 525,525 | +0.08(+0.06%) |
Nov 21, 2018 | 151.12 | 151.12 | 151.12 | 0 | +0.62(+0.41%) | |
Nov 20, 2018 | 146.01 | 152.44 | 145.84 | 150.49 | 1,102,786 | +0.19(+0.13%) |
Nov 19, 2018 | 155.50 | 155.95 | 150.15 | 150.30 | 910,831 | -5.97(-3.82%) |
Nov 16, 2018 | 152.44 | 156.99 | 152.43 | 156.28 | 1,587,170 | -1.91(-1.21%) |
Nov 15, 2018 | 152.21 | 158.74 | 152.17 | 158.18 | 1,760,624 | +5.17(+3.38%) |
Nov 14, 2018 | 153.77 | 155.22 | 151.55 | 153.01 | 1,308,666 | +0.67(+0.44%) |
Nov 13, 2018 | 151.52 | 155.37 | 151.52 | 152.34 | 851,506 | +2.07(+1.38%) |
Nov 12, 2018 | 154.62 | 154.93 | 149.79 | 150.28 | 794,336 | -7.02(-4.46%) |
Nov 09, 2018 | 158.53 | 158.68 | 155.93 | 157.30 | 596,937 | -3.06(-1.91%) |
Nov 08, 2018 | 159.52 | 161.40 | 158.80 | 160.35 | 602,511 | -0.43(-0.27%) |
Nov 07, 2018 | 161.08 | 161.32 | 159.03 | 160.79 | 645,544 | +1.80(+1.13%) |
Nov 06, 2018 | 156.81 | 159.60 | 156.81 | 158.99 | 418,288 | +1.83(+1.17%) |
Nov 05, 2018 | 158.35 | 158.37 | 154.51 | 157.16 | 849,468 | -1.44(-0.91%) |
Nov 02, 2018 | 160.32 | 161.18 | 156.64 | 158.60 | 1,144,182 | -2.43(-1.51%) |