Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 147.88 | 151.16 | 147.27 | 150.52 | 1,124,396 | +1.94(+1.30%) |
Jan 30, 2019 | 147.39 | 149.03 | 146.81 | 148.58 | 880,683 | +1.26(+0.86%) |
Jan 29, 2019 | 147.78 | 148.51 | 147.07 | 147.32 | 636,698 | -0.70(-0.47%) |
Jan 28, 2019 | 146.96 | 148.79 | 146.93 | 148.02 | 954,183 | -0.62(-0.42%) |
Jan 25, 2019 | 147.68 | 149.12 | 146.96 | 148.64 | 905,338 | +2.29(+1.56%) |
Jan 24, 2019 | 146.64 | 147.33 | 145.94 | 146.35 | 991,741 | -0.66(-0.45%) |
Jan 23, 2019 | 147.90 | 148.40 | 145.82 | 147.01 | 948,951 | -0.64(-0.43%) |
Jan 22, 2019 | 150.63 | 151.28 | 146.64 | 147.64 | 1,575,560 | -3.72(-2.46%) |
Jan 18, 2019 | 151.14 | 151.95 | 150.14 | 151.37 | 1,056,245 | +1.46(+0.98%) |
Jan 17, 2019 | 146.75 | 150.41 | 146.74 | 149.90 | 1,013,429 | +2.34(+1.58%) |
Jan 16, 2019 | 146.32 | 148.19 | 145.84 | 147.57 | 1,127,223 | +2.06(+1.42%) |
Jan 15, 2019 | 141.82 | 145.83 | 141.65 | 145.51 | 1,028,477 | +3.81(+2.69%) |
Jan 14, 2019 | 140.15 | 142.12 | 140.08 | 141.70 | 796,867 | +0.24(+0.17%) |
Jan 11, 2019 | 140.72 | 142.04 | 139.95 | 141.46 | 983,267 | -0.07(-0.05%) |
Jan 10, 2019 | 138.34 | 141.71 | 137.71 | 141.53 | 976,677 | +2.52(+1.81%) |
Jan 09, 2019 | 138.53 | 140.67 | 138.44 | 139.01 | 1,071,053 | +0.47(+0.34%) |
Jan 08, 2019 | 135.19 | 138.59 | 134.36 | 138.54 | 1,513,763 | +1.98(+1.45%) |
Jan 07, 2019 | 135.58 | 138.10 | 135.39 | 136.56 | 991,304 | +0.50(+0.37%) |
Jan 04, 2019 | 131.57 | 136.57 | 131.49 | 136.06 | 1,199,676 | +6.74(+5.21%) |
Jan 03, 2019 | 133.30 | 133.64 | 129.07 | 129.31 | 1,120,985 | -4.44(-3.32%) |
Jan 02, 2019 | 130.49 | 135.01 | 130.49 | 133.75 | 1,259,905 | +0.77(+0.58%) |
Dec 31, 2018 | 133.09 | 133.72 | 131.78 | 132.98 | 715,256 | +0.66(+0.49%) |
Dec 28, 2018 | 133.52 | 134.12 | 131.27 | 132.32 | 810,560 | -0.57(-0.43%) |
Dec 27, 2018 | 128.80 | 132.91 | 127.45 | 132.90 | 1,186,652 | +3.13(+2.42%) |
Dec 26, 2018 | 123.23 | 129.95 | 123.23 | 129.76 | 1,316,596 | +6.93(+5.64%) |
Dec 24, 2018 | 125.17 | 125.41 | 122.74 | 122.83 | 762,961 | -3.07(-2.44%) |
Dec 21, 2018 | 129.12 | 132.32 | 125.87 | 125.90 | 2,447,794 | -3.88(-2.99%) |
Dec 20, 2018 | 132.06 | 132.79 | 128.58 | 129.78 | 1,979,457 | -2.69(-2.03%) |
Dec 19, 2018 | 135.52 | 136.68 | 130.51 | 132.47 | 1,636,824 | -2.56(-1.90%) |
Dec 18, 2018 | 135.23 | 136.85 | 134.01 | 135.03 | 1,300,070 | +0.77(+0.57%) |
Dec 17, 2018 | 138.25 | 138.78 | 133.55 | 134.26 | 1,589,334 | -3.92(-2.84%) |
Dec 14, 2018 | 140.24 | 140.98 | 137.89 | 138.18 | 1,560,990 | -3.26(-2.30%) |
Dec 13, 2018 | 141.18 | 142.40 | 140.21 | 141.44 | 1,117,826 | +0.49(+0.35%) |
Dec 12, 2018 | 141.56 | 142.29 | 139.81 | 140.95 | 1,650,829 | +2.87(+2.08%) |
Dec 11, 2018 | 140.37 | 141.42 | 137.35 | 138.08 | 1,135,885 | -0.32(-0.23%) |
Dec 10, 2018 | 138.20 | 139.12 | 135.71 | 138.40 | 1,025,249 | -0.03(-0.02%) |
Dec 07, 2018 | 142.74 | 143.19 | 137.48 | 138.43 | 1,227,583 | -3.85(-2.71%) |
Dec 06, 2018 | 141.82 | 142.61 | 139.40 | 142.29 | 1,604,575 | -2.48(-1.71%) |
Dec 04, 2018 | 149.91 | 151.27 | 144.67 | 144.76 | 1,388,284 | -5.46(-3.63%) |
Dec 03, 2018 | 153.41 | 154.31 | 149.54 | 150.22 | 1,346,625 | -0.83(-0.55%) |
Nov 30, 2018 | 148.72 | 151.50 | 148.39 | 151.05 | 3,093,758 | +2.31(+1.55%) |
Nov 29, 2018 | 149.77 | 151.03 | 148.28 | 148.74 | 1,274,289 | -1.97(-1.30%) |
Nov 28, 2018 | 145.55 | 150.75 | 144.71 | 150.71 | 1,145,834 | +5.70(+3.93%) |
Nov 27, 2018 | 145.05 | 146.26 | 144.13 | 145.01 | 873,113 | -1.15(-0.79%) |
Nov 26, 2018 | 144.46 | 146.41 | 143.35 | 146.16 | 1,190,302 | +3.54(+2.48%) |
Nov 23, 2018 | 141.84 | 143.62 | 141.84 | 142.62 | 550,448 | -0.54(-0.38%) |
Nov 21, 2018 | 143.16 | 143.16 | 143.16 | 0 | +4.66(+3.37%) | |
Nov 20, 2018 | 138.31 | 139.38 | 136.79 | 138.50 | 1,338,273 | -1.80(-1.29%) |
Nov 19, 2018 | 139.40 | 140.75 | 138.43 | 140.30 | 1,346,539 | +0.89(+0.64%) |
Nov 16, 2018 | 138.92 | 141.17 | 138.51 | 139.41 | 1,652,988 | -0.20(-0.14%) |
Nov 15, 2018 | 137.51 | 140.74 | 136.19 | 139.61 | 1,324,366 | +1.04(+0.75%) |
Nov 14, 2018 | 141.59 | 142.19 | 137.00 | 138.57 | 1,621,208 | -1.61(-1.15%) |
Nov 13, 2018 | 141.79 | 142.70 | 139.55 | 140.18 | 1,164,349 | -1.90(-1.34%) |
Nov 12, 2018 | 144.90 | 145.41 | 141.64 | 142.08 | 1,401,723 | -3.25(-2.23%) |
Nov 09, 2018 | 146.58 | 147.66 | 144.41 | 145.33 | 1,815,224 | -1.74(-1.18%) |
Nov 08, 2018 | 145.89 | 147.15 | 144.74 | 147.07 | 1,221,656 | +1.79(+1.23%) |
Nov 07, 2018 | 143.75 | 146.15 | 143.30 | 145.28 | 1,073,501 | +2.67(+1.87%) |
Nov 06, 2018 | 142.29 | 144.16 | 141.86 | 142.61 | 997,100 | -0.34(-0.24%) |
Nov 05, 2018 | 142.01 | 143.36 | 141.31 | 142.95 | 1,101,794 | +1.45(+1.02%) |
Nov 02, 2018 | 143.33 | 143.50 | 140.72 | 141.50 | 1,213,811 | -0.46(-0.32%) |