Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 154.49 | 155.65 | 151.31 | 152.29 | 1,548,554 | -2.11(-1.37%) |
Jan 30, 2019 | 156.13 | 156.58 | 151.11 | 154.41 | 2,078,804 | -1.58(-1.01%) |
Jan 29, 2019 | 161.53 | 161.62 | 153.70 | 155.99 | 2,694,698 | +9.32(+6.36%) |
Jan 28, 2019 | 147.57 | 148.84 | 146.48 | 146.66 | 1,424,951 | -2.79(-1.87%) |
Jan 25, 2019 | 149.79 | 149.96 | 148.18 | 149.46 | 1,172,662 | +3.25(+2.22%) |
Jan 24, 2019 | 145.40 | 146.68 | 144.86 | 146.20 | 1,053,547 | +0.84(+0.58%) |
Jan 23, 2019 | 147.06 | 147.31 | 143.61 | 145.37 | 1,027,099 | -1.49(-1.02%) |
Jan 22, 2019 | 147.07 | 147.72 | 144.50 | 146.86 | 1,389,344 | -1.15(-0.78%) |
Jan 18, 2019 | 145.02 | 148.99 | 144.72 | 148.01 | 1,659,536 | +4.03(+2.80%) |
Jan 17, 2019 | 140.73 | 145.64 | 140.73 | 143.97 | 1,257,013 | +2.33(+1.64%) |
Jan 16, 2019 | 140.69 | 142.54 | 140.52 | 141.65 | 949,106 | +0.76(+0.54%) |
Jan 15, 2019 | 140.41 | 141.14 | 138.30 | 140.88 | 1,399,337 | +0.56(+0.40%) |
Jan 14, 2019 | 139.02 | 141.18 | 137.45 | 140.33 | 1,040,305 | +0.31(+0.22%) |
Jan 11, 2019 | 136.68 | 141.24 | 136.68 | 140.01 | 1,515,500 | +2.28(+1.66%) |
Jan 10, 2019 | 137.60 | 139.40 | 136.76 | 137.73 | 1,856,565 | -0.87(-0.63%) |
Jan 09, 2019 | 138.99 | 139.99 | 137.68 | 138.60 | 754,811 | +0.83(+0.60%) |
Jan 08, 2019 | 136.73 | 137.93 | 134.97 | 137.78 | 1,028,964 | +1.78(+1.31%) |
Jan 07, 2019 | 135.12 | 137.90 | 133.62 | 136.00 | 962,695 | +1.12(+0.83%) |
Jan 04, 2019 | 133.14 | 135.04 | 132.04 | 134.87 | 1,163,200 | +4.12(+3.15%) |
Jan 03, 2019 | 134.18 | 134.73 | 130.45 | 130.75 | 1,330,957 | -4.79(-3.53%) |
Jan 02, 2019 | 133.43 | 136.54 | 133.02 | 135.54 | 1,055,535 | +0.35(+0.26%) |
Dec 31, 2018 | 134.28 | 135.66 | 133.66 | 135.19 | 679,554 | +1.40(+1.05%) |
Dec 28, 2018 | 135.66 | 136.34 | 133.50 | 133.79 | 926,664 | -0.78(-0.58%) |
Dec 27, 2018 | 131.23 | 134.79 | 129.91 | 134.57 | 1,127,293 | +1.09(+0.81%) |
Dec 26, 2018 | 128.27 | 133.60 | 127.57 | 133.48 | 1,017,415 | +6.12(+4.80%) |
Dec 24, 2018 | 129.12 | 131.25 | 127.08 | 127.36 | 673,432 | -2.70(-2.08%) |
Dec 21, 2018 | 133.09 | 134.68 | 129.96 | 130.07 | 2,925,032 | -3.02(-2.27%) |
Dec 20, 2018 | 134.76 | 135.83 | 131.19 | 133.09 | 1,973,232 | -2.78(-2.04%) |
Dec 19, 2018 | 138.31 | 140.51 | 135.12 | 135.86 | 1,128,059 | -2.18(-1.58%) |
Dec 18, 2018 | 139.00 | 140.76 | 136.37 | 138.05 | 1,244,339 | +0.31(+0.23%) |
Dec 17, 2018 | 140.34 | 141.08 | 136.84 | 137.73 | 1,277,585 | -3.08(-2.19%) |
Dec 14, 2018 | 139.98 | 143.51 | 139.62 | 140.81 | 1,170,547 | -0.41(-0.29%) |
Dec 13, 2018 | 143.44 | 143.95 | 139.89 | 141.23 | 1,767,124 | -1.74(-1.22%) |
Dec 12, 2018 | 144.00 | 146.46 | 142.79 | 142.97 | 1,273,358 | +1.07(+0.75%) |
Dec 11, 2018 | 146.83 | 147.17 | 141.13 | 141.90 | 1,281,783 | -1.98(-1.38%) |
Dec 10, 2018 | 145.18 | 145.42 | 139.82 | 143.88 | 1,418,798 | -1.25(-0.86%) |
Dec 07, 2018 | 150.67 | 152.01 | 144.37 | 145.13 | 1,168,655 | -5.12(-3.41%) |
Dec 06, 2018 | 151.84 | 152.69 | 145.83 | 150.25 | 1,770,254 | -3.78(-2.46%) |
Dec 04, 2018 | 160.10 | 160.84 | 153.58 | 154.04 | 1,507,597 | -5.93(-3.71%) |
Dec 03, 2018 | 161.38 | 162.49 | 159.02 | 159.97 | 1,039,388 | +3.34(+2.13%) |
Nov 30, 2018 | 153.79 | 156.79 | 151.79 | 156.62 | 878,244 | +2.31(+1.50%) |
Nov 29, 2018 | 154.39 | 155.78 | 153.14 | 154.31 | 546,354 | -0.80(-0.52%) |
Nov 28, 2018 | 151.71 | 155.28 | 150.37 | 155.12 | 765,436 | +3.94(+2.61%) |
Nov 27, 2018 | 152.00 | 153.78 | 149.35 | 151.17 | 979,131 | -1.41(-0.92%) |
Nov 26, 2018 | 151.93 | 154.84 | 151.57 | 152.58 | 980,832 | +2.27(+1.51%) |
Nov 23, 2018 | 150.81 | 152.87 | 150.13 | 150.31 | 564,792 | -2.12(-1.39%) |
Nov 21, 2018 | 152.43 | 152.43 | 152.43 | 0 | +1.29(+0.86%) | |
Nov 20, 2018 | 149.04 | 151.76 | 148.03 | 151.13 | 1,035,727 | +0.17(+0.11%) |
Nov 19, 2018 | 153.17 | 153.40 | 149.63 | 150.96 | 1,027,296 | -3.20(-2.08%) |
Nov 16, 2018 | 154.36 | 156.53 | 153.50 | 154.16 | 845,964 | -0.99(-0.64%) |
Nov 15, 2018 | 149.58 | 155.32 | 148.57 | 155.15 | 1,074,502 | +5.02(+3.35%) |
Nov 14, 2018 | 150.87 | 152.95 | 149.06 | 150.13 | 1,036,002 | +0.14(+0.10%) |
Nov 13, 2018 | 149.01 | 152.76 | 148.59 | 149.99 | 1,014,217 | +0.88(+0.59%) |
Nov 12, 2018 | 152.32 | 152.33 | 148.77 | 149.10 | 999,156 | -2.96(-1.95%) |
Nov 09, 2018 | 153.34 | 154.27 | 150.15 | 152.07 | 1,715,303 | -2.72(-1.76%) |
Nov 08, 2018 | 158.78 | 159.73 | 154.21 | 154.79 | 1,550,146 | -5.12(-3.20%) |
Nov 07, 2018 | 156.28 | 160.56 | 153.58 | 159.91 | 1,542,402 | +1.70(+1.07%) |
Nov 06, 2018 | 153.80 | 158.71 | 153.64 | 158.22 | 1,254,095 | +3.61(+2.33%) |
Nov 05, 2018 | 154.90 | 155.75 | 152.95 | 154.60 | 696,710 | +0.50(+0.33%) |
Nov 02, 2018 | 156.12 | 156.33 | 152.57 | 154.10 | 1,289,515 | -0.80(-0.51%) |