Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 148.82 | 151.46 | 145.85 | 150.01 | 2,033,391 | -0.17(-0.12%) |
Jan 30, 2019 | 149.04 | 151.18 | 147.27 | 150.18 | 1,378,506 | +2.62(+1.78%) |
Jan 29, 2019 | 143.95 | 148.04 | 143.47 | 147.56 | 897,707 | +4.06(+2.83%) |
Jan 28, 2019 | 144.03 | 145.06 | 141.25 | 143.50 | 943,751 | -3.03(-2.07%) |
Jan 25, 2019 | 145.07 | 147.12 | 145.07 | 146.53 | 1,212,823 | +2.66(+1.85%) |
Jan 24, 2019 | 142.59 | 144.78 | 141.71 | 143.87 | 867,662 | +1.15(+0.80%) |
Jan 23, 2019 | 144.84 | 145.65 | 141.84 | 142.73 | 998,517 | -1.40(-0.97%) |
Jan 22, 2019 | 146.34 | 146.88 | 142.99 | 144.13 | 831,100 | -3.77(-2.55%) |
Jan 18, 2019 | 146.00 | 149.42 | 145.69 | 147.90 | 1,318,515 | +2.70(+1.86%) |
Jan 17, 2019 | 140.94 | 146.48 | 140.94 | 145.19 | 782,958 | +3.37(+2.37%) |
Jan 16, 2019 | 140.62 | 142.40 | 140.13 | 141.83 | 932,889 | +1.29(+0.92%) |
Jan 15, 2019 | 142.46 | 142.78 | 139.90 | 140.53 | 1,075,986 | -1.61(-1.13%) |
Jan 14, 2019 | 142.34 | 143.50 | 141.43 | 142.14 | 791,334 | -1.65(-1.15%) |
Jan 11, 2019 | 142.41 | 143.82 | 141.88 | 143.79 | 1,051,318 | +0.02(+0.01%) |
Jan 10, 2019 | 141.41 | 144.30 | 140.97 | 143.77 | 794,889 | +1.56(+1.09%) |
Jan 09, 2019 | 141.68 | 143.45 | 141.39 | 142.22 | 1,154,410 | +1.09(+0.77%) |
Jan 08, 2019 | 139.59 | 141.29 | 138.78 | 141.12 | 1,151,922 | +2.88(+2.09%) |
Jan 07, 2019 | 137.30 | 140.00 | 136.03 | 138.24 | 1,013,462 | +0.50(+0.36%) |
Jan 04, 2019 | 135.08 | 137.83 | 134.50 | 137.74 | 1,051,208 | +5.91(+4.48%) |
Jan 03, 2019 | 135.96 | 136.13 | 130.88 | 131.83 | 1,412,306 | -5.05(-3.69%) |
Jan 02, 2019 | 133.59 | 137.07 | 132.51 | 136.88 | 1,205,866 | +1.14(+0.84%) |
Dec 31, 2018 | 135.63 | 136.98 | 133.76 | 135.75 | 912,666 | +0.81(+0.60%) |
Dec 28, 2018 | 137.31 | 137.66 | 134.58 | 134.94 | 835,759 | -1.56(-1.14%) |
Dec 27, 2018 | 132.09 | 136.49 | 130.91 | 136.49 | 815,595 | +1.63(+1.21%) |
Dec 26, 2018 | 129.37 | 134.92 | 128.22 | 134.86 | 1,017,855 | +6.43(+5.00%) |
Dec 24, 2018 | 131.40 | 131.73 | 128.17 | 128.44 | 744,240 | -4.07(-3.07%) |
Dec 21, 2018 | 132.66 | 135.85 | 132.37 | 132.51 | 2,274,579 | -0.26(-0.20%) |
Dec 20, 2018 | 133.12 | 135.08 | 130.03 | 132.77 | 1,485,027 | -1.61(-1.20%) |
Dec 19, 2018 | 135.63 | 139.19 | 132.92 | 134.38 | 1,918,421 | -0.97(-0.71%) |
Dec 18, 2018 | 137.20 | 138.94 | 134.08 | 135.34 | 1,106,325 | -1.05(-0.77%) |
Dec 17, 2018 | 136.98 | 140.06 | 135.35 | 136.39 | 1,093,903 | -1.06(-0.77%) |
Dec 14, 2018 | 138.53 | 141.27 | 136.97 | 137.46 | 1,115,371 | -3.05(-2.17%) |
Dec 13, 2018 | 142.75 | 143.52 | 140.21 | 140.51 | 689,830 | -1.42(-1.00%) |
Dec 12, 2018 | 142.34 | 145.28 | 141.83 | 141.93 | 999,202 | +1.91(+1.36%) |
Dec 11, 2018 | 144.68 | 144.94 | 139.13 | 140.01 | 931,519 | -2.25(-1.58%) |
Dec 10, 2018 | 143.12 | 144.02 | 139.03 | 142.26 | 1,017,627 | -0.67(-0.47%) |
Dec 07, 2018 | 149.03 | 150.46 | 142.17 | 142.94 | 1,045,385 | -5.72(-3.85%) |
Dec 06, 2018 | 147.84 | 148.88 | 142.84 | 148.65 | 1,302,716 | -2.87(-1.89%) |
Dec 04, 2018 | 158.66 | 159.37 | 151.25 | 151.52 | 1,365,648 | -7.93(-4.97%) |
Dec 03, 2018 | 160.45 | 163.12 | 157.77 | 159.45 | 1,565,009 | +2.86(+1.83%) |
Nov 30, 2018 | 153.46 | 157.10 | 152.49 | 156.59 | 1,305,111 | +2.86(+1.86%) |
Nov 29, 2018 | 153.45 | 154.23 | 152.39 | 153.73 | 1,114,033 | -0.02(-0.01%) |
Nov 28, 2018 | 150.13 | 154.09 | 148.86 | 153.75 | 1,744,638 | +4.19(+2.80%) |
Nov 27, 2018 | 150.47 | 151.06 | 148.69 | 149.56 | 813,049 | -1.79(-1.19%) |
Nov 26, 2018 | 150.12 | 152.77 | 149.80 | 151.36 | 743,480 | +2.50(+1.68%) |
Nov 23, 2018 | 147.72 | 150.51 | 147.72 | 148.85 | 404,201 | -0.85(-0.57%) |
Nov 21, 2018 | 149.70 | 149.70 | 149.70 | 0 | +0.69(+0.46%) | |
Nov 20, 2018 | 149.91 | 151.86 | 148.63 | 149.01 | 1,157,175 | -3.51(-2.30%) |
Nov 19, 2018 | 155.13 | 155.72 | 152.01 | 152.52 | 1,253,859 | -3.40(-2.18%) |
Nov 16, 2018 | 154.50 | 156.22 | 153.61 | 155.93 | 1,248,310 | +1.25(+0.81%) |
Nov 15, 2018 | 150.12 | 155.65 | 149.63 | 154.68 | 1,129,791 | +2.93(+1.93%) |
Nov 14, 2018 | 150.85 | 152.32 | 149.23 | 151.75 | 2,178,373 | +2.08(+1.39%) |
Nov 13, 2018 | 150.73 | 152.64 | 148.62 | 149.67 | 1,277,450 | -0.56(-0.37%) |
Nov 12, 2018 | 152.10 | 152.94 | 149.99 | 150.23 | 1,767,487 | -2.07(-1.36%) |
Nov 09, 2018 | 154.42 | 155.60 | 150.10 | 152.30 | 2,145,046 | -3.34(-2.15%) |
Nov 08, 2018 | 154.73 | 156.67 | 153.83 | 155.64 | 1,867,232 | +0.66(+0.43%) |
Nov 07, 2018 | 151.41 | 155.12 | 151.41 | 154.98 | 1,937,882 | +3.50(+2.31%) |
Nov 06, 2018 | 148.21 | 151.90 | 147.99 | 151.48 | 1,640,254 | +2.78(+1.87%) |
Nov 05, 2018 | 147.02 | 149.54 | 146.04 | 148.70 | 1,836,622 | +2.22(+1.52%) |
Nov 02, 2018 | 146.48 | 148.32 | 144.87 | 146.48 | 2,508,095 | +2.08(+1.44%) |