Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 149.88 | 150.17 | 145.66 | 147.04 | 911,100 | -4.32(-2.86%) |
Jan 30, 2019 | 156.10 | 157.03 | 150.44 | 151.37 | 807,898 | -8.38(-5.25%) |
Jan 29, 2019 | 156.66 | 160.83 | 156.58 | 159.75 | 543,044 | +3.02(+1.93%) |
Jan 28, 2019 | 156.88 | 159.19 | 156.73 | 156.73 | 695,533 | +3.99(+2.61%) |
Jan 25, 2019 | 154.24 | 155.24 | 152.04 | 152.75 | 799,967 | -3.99(-2.54%) |
Jan 24, 2019 | 157.78 | 158.86 | 156.17 | 156.73 | 647,973 | -1.94(-1.22%) |
Jan 23, 2019 | 157.33 | 162.21 | 155.95 | 158.67 | 960,726 | -0.15(-0.09%) |
Jan 22, 2019 | 155.17 | 161.20 | 154.98 | 158.82 | 1,031,312 | +5.78(+3.77%) |
Jan 18, 2019 | 153.75 | 155.54 | 151.40 | 153.04 | 948,555 | -2.79(-1.79%) |
Jan 17, 2019 | 159.45 | 159.90 | 154.53 | 155.84 | 812,842 | -2.46(-1.55%) |
Jan 16, 2019 | 157.74 | 158.41 | 155.50 | 158.30 | 739,246 | +0.19(+0.12%) |
Jan 15, 2019 | 163.40 | 163.40 | 157.81 | 158.11 | 955,573 | -6.45(-3.92%) |
Jan 14, 2019 | 164.56 | 166.01 | 163.25 | 164.56 | 534,528 | +2.94(+1.82%) |
Jan 11, 2019 | 162.43 | 163.51 | 161.43 | 161.61 | 680,200 | +0.97(+0.60%) |
Jan 10, 2019 | 164.00 | 165.71 | 160.38 | 160.65 | 1,170,853 | -0.89(-0.55%) |
Jan 09, 2019 | 162.92 | 164.15 | 160.01 | 161.54 | 1,074,866 | -2.35(-1.43%) |
Jan 08, 2019 | 163.96 | 168.92 | 162.81 | 163.89 | 864,113 | -3.24(-1.94%) |
Jan 07, 2019 | 170.30 | 171.26 | 165.41 | 167.13 | 864,842 | -3.69(-2.16%) |
Jan 04, 2019 | 181.36 | 182.41 | 169.22 | 170.82 | 1,432,507 | -16.73(-8.92%) |
Jan 03, 2019 | 180.81 | 187.88 | 179.39 | 187.55 | 1,266,397 | +11.89(+6.77%) |
Jan 02, 2019 | 184.53 | 184.83 | 173.58 | 175.66 | 1,144,711 | -1.49(-0.84%) |
Dec 31, 2018 | 176.48 | 180.62 | 175.29 | 177.15 | 754,346 | -2.72(-1.51%) |
Dec 28, 2018 | 177.53 | 182.84 | 173.87 | 179.87 | 1,201,158 | +0.33(+0.19%) |
Dec 27, 2018 | 185.95 | 193.92 | 179.54 | 179.54 | 1,156,677 | -1.53(-0.84%) |
Dec 26, 2018 | 202.42 | 205.10 | 181.07 | 181.07 | 1,707,880 | -25.43(-12.31%) |
Dec 24, 2018 | 199.93 | 206.72 | 194.88 | 206.49 | 741,689 | +9.57(+4.86%) |
Dec 21, 2018 | 183.68 | 198.89 | 181.19 | 196.92 | 1,655,512 | +11.95(+6.46%) |
Dec 20, 2018 | 181.04 | 189.84 | 177.15 | 184.98 | 1,389,978 | +4.97(+2.76%) |
Dec 19, 2018 | 172.03 | 182.60 | 165.98 | 180.00 | 1,375,137 | +8.50(+4.95%) |
Dec 18, 2018 | 171.06 | 174.62 | 168.28 | 171.51 | 1,006,326 | -2.12(-1.22%) |
Dec 17, 2018 | 167.58 | 176.37 | 165.05 | 173.62 | 1,272,011 | +7.16(+4.30%) |
Dec 14, 2018 | 162.20 | 166.91 | 160.94 | 166.46 | 947,516 | +8.05(+5.08%) |
Dec 13, 2018 | 156.71 | 160.53 | 155.21 | 158.41 | 971,025 | -0.04(-0.02%) |
Dec 12, 2018 | 156.48 | 158.64 | 153.47 | 158.45 | 1,070,702 | -2.89(-1.79%) |
Dec 11, 2018 | 157.23 | 164.05 | 157.04 | 161.34 | 960,739 | -1.00(-0.62%) |
Dec 10, 2018 | 166.50 | 169.88 | 160.97 | 162.35 | 1,146,601 | -3.45(-2.08%) |
Dec 07, 2018 | 156.97 | 166.76 | 155.11 | 165.80 | 1,422,972 | +10.31(+6.63%) |
Dec 06, 2018 | 163.90 | 165.24 | 155.48 | 155.48 | 1,585,402 | -2.00(-1.27%) |
Dec 04, 2018 | 148.10 | 157.97 | 147.13 | 157.49 | 1,288,171 | +11.06(+7.55%) |
Dec 03, 2018 | 144.98 | 148.62 | 144.65 | 146.43 | 838,751 | -5.08(-3.35%) |
Nov 30, 2018 | 153.52 | 154.96 | 151.46 | 151.51 | 804,251 | -2.30(-1.50%) |
Nov 29, 2018 | 154.15 | 156.22 | 151.85 | 153.81 | 897,053 | +0.93(+0.61%) |
Nov 28, 2018 | 160.94 | 162.68 | 152.85 | 152.88 | 1,069,572 | -10.35(-6.34%) |
Nov 27, 2018 | 166.20 | 167.80 | 162.42 | 163.24 | 664,888 | -1.04(-0.63%) |
Nov 26, 2018 | 167.43 | 168.95 | 164.16 | 164.28 | 706,527 | -8.01(-4.65%) |
Nov 23, 2018 | 172.59 | 172.59 | 168.84 | 172.29 | 410,899 | +2.60(+1.53%) |
Nov 21, 2018 | 169.69 | 169.69 | 169.69 | 0 | -2.52(-1.47%) | |
Nov 20, 2018 | 173.96 | 176.52 | 167.80 | 172.21 | 1,842,175 | +6.01(+3.62%) |
Nov 19, 2018 | 157.67 | 167.24 | 157.30 | 166.20 | 1,352,580 | +10.02(+6.41%) |
Nov 16, 2018 | 158.12 | 159.23 | 154.67 | 156.19 | 1,007,032 | +1.22(+0.79%) |
Nov 15, 2018 | 161.31 | 164.05 | 154.18 | 154.96 | 1,354,109 | -5.79(-3.60%) |
Nov 14, 2018 | 155.04 | 162.42 | 153.89 | 160.75 | 1,372,877 | +2.71(+1.71%) |
Nov 13, 2018 | 156.93 | 159.01 | 152.44 | 158.04 | 1,192,514 | -0.07(-0.05%) |
Nov 12, 2018 | 151.44 | 158.64 | 150.88 | 158.12 | 1,530,920 | +8.83(+5.91%) |
Nov 09, 2018 | 147.17 | 151.59 | 146.50 | 149.29 | 1,302,727 | +4.93(+3.42%) |
Nov 08, 2018 | 143.91 | 145.80 | 143.09 | 144.35 | 899,252 | +1.71(+1.20%) |
Nov 07, 2018 | 148.47 | 149.14 | 142.61 | 142.65 | 1,255,295 | -9.39(-6.17%) |
Nov 06, 2018 | 154.44 | 154.81 | 150.33 | 152.03 | 1,023,674 | -2.26(-1.47%) |
Nov 05, 2018 | 153.26 | 157.75 | 153.15 | 154.29 | 1,126,038 | +1.00(+0.65%) |
Nov 02, 2018 | 149.77 | 155.52 | 148.03 | 153.29 | 1,800,663 | +4.56(+3.07%) |
Nov 01, 2018 | 152.40 | 154.74 | 148.54 | 148.73 | 1,434,995 | -4.49(-2.93%) |
Oct 31, 2018 | 155.19 | 155.30 | 150.14 | 153.22 | 1,906,503 | -7.24(-4.51%) |
Oct 30, 2018 | 166.65 | 168.28 | 160.19 | 160.45 | 1,854,473 | -4.49(-2.72%) |
Oct 29, 2018 | 154.52 | 171.77 | 153.18 | 164.94 | 2,256,545 | +6.01(+3.78%) |
Oct 26, 2018 | 161.79 | 163.50 | 153.41 | 158.93 | 3,499,546 | +7.42(+4.90%) |
Oct 25, 2018 | 157.41 | 159.01 | 149.40 | 151.51 | 2,222,773 | -10.98(-6.76%) |
Oct 24, 2018 | 149.10 | 162.94 | 148.73 | 162.49 | 2,417,550 | +13.76(+9.25%) |
Oct 23, 2018 | 153.11 | 156.37 | 147.40 | 148.73 | 2,353,642 | +1.04(+0.70%) |
Oct 22, 2018 | 147.43 | 149.99 | 145.43 | 147.69 | 1,251,853 | -1.59(-1.07%) |
Oct 19, 2018 | 146.80 | 150.29 | 144.06 | 149.29 | 1,697,453 | +0.63(+0.42%) |
Oct 18, 2018 | 143.54 | 150.10 | 143.39 | 148.66 | 1,662,061 | +6.42(+4.51%) |
Oct 17, 2018 | 140.94 | 145.21 | 140.75 | 142.24 | 1,569,612 | -0.22(-0.16%) |
Oct 16, 2018 | 148.06 | 148.54 | 141.64 | 142.46 | 1,286,089 | -8.83(-5.84%) |
Oct 15, 2018 | 148.58 | 152.22 | 148.10 | 151.29 | 1,838,335 | +3.71(+2.51%) |
Oct 12, 2018 | 148.06 | 153.81 | 146.58 | 147.58 | 2,788,585 | -8.50(-5.44%) |
Oct 11, 2018 | 153.48 | 159.38 | 149.44 | 156.08 | 3,962,189 | +3.67(+2.41%) |
Oct 10, 2018 | 141.68 | 152.77 | 141.64 | 152.40 | 3,429,767 | +12.24(+8.74%) |
Oct 09, 2018 | 140.75 | 141.41 | 137.86 | 140.16 | 1,553,557 | -0.67(-0.47%) |
Oct 08, 2018 | 140.46 | 144.17 | 138.45 | 140.83 | 1,732,391 | +1.63(+1.17%) |
Oct 05, 2018 | 135.86 | 141.79 | 135.00 | 139.20 | 2,278,141 | +3.53(+2.60%) |
Oct 04, 2018 | 131.88 | 137.68 | 131.73 | 135.67 | 1,779,308 | +4.86(+3.72%) |
Oct 03, 2018 | 129.96 | 131.18 | 129.37 | 130.81 | 896,429 | -0.22(-0.17%) |
Oct 02, 2018 | 130.85 | 131.63 | 129.07 | 131.03 | 1,041,248 | +0.52(+0.40%) |
Oct 01, 2018 | 129.51 | 131.07 | 128.55 | 130.51 | 815,615 | -0.52(-0.40%) |
Sep 28, 2018 | 131.78 | 132.07 | 130.29 | 131.03 | 671,795 | +0.19(+0.14%) |
Sep 27, 2018 | 132.00 | 132.15 | 129.92 | 130.85 | 745,670 | -2.34(-1.75%) |
Sep 26, 2018 | 133.11 | 133.63 | 130.59 | 133.19 | 1,082,011 | -0.01(-0.01%) |
Sep 25, 2018 | 133.75 | 134.63 | 133.05 | 133.19 | 538,014 | -0.44(-0.33%) |
Sep 24, 2018 | 136.29 | 137.37 | 133.49 | 133.64 | 951,132 | -0.66(-0.49%) |
Sep 21, 2018 | 131.98 | 134.63 | 131.79 | 134.30 | 821,701 | +1.36(+1.03%) |
Sep 20, 2018 | 133.93 | 134.67 | 132.46 | 132.94 | 917,790 | -2.88(-2.12%) |
Sep 19, 2018 | 135.63 | 137.55 | 134.93 | 135.81 | 751,451 | +0.18(+0.14%) |
Sep 18, 2018 | 137.62 | 137.73 | 134.23 | 135.63 | 965,386 | -2.18(-1.58%) |
Sep 17, 2018 | 134.52 | 138.10 | 134.26 | 137.81 | 814,683 | +3.88(+2.89%) |
Sep 14, 2018 | 133.05 | 135.00 | 132.60 | 133.93 | 824,871 | +0.55(+0.41%) |
Sep 13, 2018 | 134.41 | 134.49 | 132.64 | 133.38 | 581,366 | -2.62(-1.93%) |
Sep 12, 2018 | 135.56 | 138.32 | 135.41 | 136.00 | 1,135,386 | +0.74(+0.55%) |
Sep 11, 2018 | 138.47 | 139.14 | 134.78 | 135.26 | 689,217 | -2.03(-1.48%) |
Sep 10, 2018 | 136.66 | 138.84 | 136.52 | 137.29 | 649,498 | -0.70(-0.51%) |
Sep 07, 2018 | 139.10 | 139.21 | 135.85 | 137.99 | 1,294,113 | +0.81(+0.59%) |
Sep 06, 2018 | 134.63 | 138.91 | 134.26 | 137.18 | 1,404,931 | +2.47(+1.84%) |
Sep 05, 2018 | 131.72 | 135.52 | 131.72 | 134.71 | 1,023,377 | +3.54(+2.70%) |
Sep 04, 2018 | 130.87 | 132.60 | 130.46 | 131.16 | 705,811 | +1.03(+0.79%) |
Aug 31, 2018 | 130.13 | 130.13 | 130.13 | 0 | -0.41(-0.31%) | |
Aug 30, 2018 | 130.50 | 131.31 | 128.88 | 130.54 | 954,089 | +0.59(+0.45%) |
Aug 29, 2018 | 132.64 | 132.64 | 129.80 | 129.95 | 779,984 | -3.06(-2.30%) |
Aug 28, 2018 | 132.68 | 133.56 | 132.38 | 133.01 | 638,890 | -0.41(-0.30%) |
Aug 27, 2018 | 134.71 | 135.19 | 133.42 | 133.42 | 643,744 | -2.73(-2.01%) |
Aug 24, 2018 | 137.73 | 137.81 | 135.93 | 136.15 | 770,003 | -2.55(-1.84%) |
Aug 23, 2018 | 138.69 | 139.10 | 136.78 | 138.69 | 647,627 | +0.48(+0.35%) |
Aug 22, 2018 | 139.95 | 140.24 | 137.92 | 138.21 | 453,570 | -1.11(-0.79%) |
Aug 21, 2018 | 139.51 | 139.62 | 137.62 | 139.32 | 527,515 | -1.00(-0.71%) |
Aug 20, 2018 | 139.43 | 141.39 | 139.36 | 140.32 | 674,734 | +0.33(+0.24%) |
Aug 17, 2018 | 140.91 | 142.51 | 139.32 | 139.99 | 988,800 | -0.11(-0.08%) |
Aug 16, 2018 | 138.84 | 140.61 | 138.21 | 140.10 | 639,174 | -0.78(-0.55%) |
Aug 15, 2018 | 139.69 | 142.64 | 138.91 | 140.87 | 1,237,322 | +3.32(+2.41%) |
Aug 14, 2018 | 138.21 | 139.73 | 137.23 | 137.55 | 676,891 | -1.66(-1.19%) |
Aug 13, 2018 | 138.51 | 139.40 | 136.70 | 139.21 | 818,906 | +0.22(+0.16%) |
Aug 10, 2018 | 138.73 | 139.95 | 137.92 | 138.99 | 786,396 | +2.03(+1.48%) |
Aug 09, 2018 | 136.78 | 137.22 | 135.74 | 136.96 | 577,048 | +0.15(+0.11%) |
Aug 08, 2018 | 137.44 | 138.07 | 136.15 | 136.81 | 622,480 | -0.15(-0.11%) |
Aug 07, 2018 | 137.07 | 137.77 | 136.44 | 136.96 | 583,257 | -1.00(-0.72%) |
Aug 06, 2018 | 139.73 | 140.10 | 137.84 | 137.96 | 740,973 | -1.59(-1.14%) |
Aug 03, 2018 | 140.06 | 141.13 | 139.54 | 139.54 | 627,913 | -0.92(-0.66%) |
Aug 02, 2018 | 146.44 | 146.48 | 140.06 | 140.47 | 793,977 | -3.88(-2.68%) |
Aug 01, 2018 | 144.71 | 145.89 | 143.40 | 144.34 | 649,147 | -1.51(-1.04%) |
Jul 31, 2018 | 146.67 | 148.07 | 144.19 | 145.85 | 816,879 | -1.66(-1.13%) |
Jul 30, 2018 | 143.49 | 148.92 | 143.34 | 147.51 | 1,014,218 | +4.02(+2.80%) |
Jul 27, 2018 | 137.88 | 145.08 | 137.84 | 143.49 | 1,122,733 | +3.95(+2.83%) |
Jul 26, 2018 | 139.32 | 140.02 | 138.44 | 139.54 | 563,406 | +3.95(+2.91%) |
Jul 25, 2018 | 139.32 | 139.40 | 135.41 | 135.59 | 708,325 | -3.80(-2.73%) |
Jul 24, 2018 | 140.58 | 136.70 | 139.40 | 663,668 | -1.25(-0.89%) | |
Jul 23, 2018 | 142.35 | 143.44 | 140.47 | 140.65 | 396,018 | -0.81(-0.57%) |
Jul 20, 2018 | 140.47 | 141.76 | 139.62 | 141.46 | 618,436 | +0.11(+0.08%) |
Jul 19, 2018 | 140.91 | 141.68 | 140.02 | 141.35 | 454,166 | +1.40(+1.00%) |
Jul 18, 2018 | 139.32 | 140.76 | 139.16 | 139.95 | 396,450 | +0.59(+0.42%) |
Jul 17, 2018 | 143.94 | 144.01 | 138.77 | 139.36 | 529,738 | -1.66(-1.18%) |
Jul 16, 2018 | 140.35 | 141.54 | 139.91 | 141.02 | 349,082 | +0.59(+0.42%) |
Jul 13, 2018 | 140.72 | 141.39 | 139.95 | 140.43 | 428,172 | -0.37(-0.26%) |
Jul 12, 2018 | 144.27 | 144.49 | 140.65 | 140.80 | 555,656 | -4.72(-3.25%) |
Jul 11, 2018 | 146.30 | 146.52 | 144.56 | 145.52 | 830,983 | +1.40(+0.97%) |
Jul 10, 2018 | 143.94 | 145.08 | 143.46 | 144.12 | 552,353 | -0.19(-0.13%) |
Jul 09, 2018 | 145.45 | 146.56 | 144.23 | 144.30 | 536,683 | -2.81(-1.91%) |
Jul 06, 2018 | 150.95 | 151.46 | 146.67 | 147.11 | 810,093 | -4.43(-2.92%) |
Jul 05, 2018 | 153.35 | 155.01 | 151.35 | 151.54 | 450,847 | -3.95(-2.54%) |
Jul 03, 2018 | 155.49 | 155.49 | 155.49 | 0 | +3.69(+2.43%) | |
Jul 02, 2018 | 156.89 | 157.52 | 151.80 | 151.80 | 700,428 | -2.44(-1.58%) |
Jun 29, 2018 | 153.20 | 154.31 | 151.61 | 154.23 | 913,520 | -0.48(-0.31%) |
Jun 28, 2018 | 157.81 | 158.44 | 153.60 | 154.71 | 1,315,988 | -2.77(-1.76%) |
Jun 27, 2018 | 151.94 | 157.52 | 150.50 | 157.48 | 1,235,190 | +4.32(+2.82%) |
Jun 26, 2018 | 153.35 | 154.45 | 151.39 | 153.16 | 913,869 | -1.25(-0.81%) |
Jun 25, 2018 | 150.39 | 157.04 | 150.02 | 154.42 | 1,428,107 | +6.38(+4.31%) |
Jun 22, 2018 | 146.04 | 148.77 | 145.97 | 148.03 | 625,297 | +1.00(+0.68%) |
Jun 21, 2018 | 143.79 | 147.55 | 143.57 | 147.03 | 684,118 | +2.58(+1.79%) |
Jun 20, 2018 | 145.23 | 145.45 | 143.27 | 144.45 | 552,087 | -2.12(-1.45%) |
Jun 19, 2018 | 149.48 | 150.32 | 146.54 | 146.57 | 844,473 | +0.81(+0.56%) |
Jun 18, 2018 | 147.46 | 148.30 | 145.51 | 145.76 | 453,532 | +0.37(+0.25%) |
Jun 15, 2018 | 144.51 | 144.99 | 145.40 | 882,676 | +0.88(+0.61%) | |
Jun 14, 2018 | 146.24 | 146.33 | 144.02 | 144.51 | 640,111 | -3.02(-2.04%) |
Jun 13, 2018 | 146.94 | 148.04 | 145.25 | 147.53 | 741,620 | +0.11(+0.07%) |
Jun 12, 2018 | 148.56 | 148.82 | 147.12 | 147.42 | 273,750 | -1.54(-1.04%) |
Jun 11, 2018 | 149.99 | 149.99 | 148.21 | 148.96 | 425,618 | -0.81(-0.54%) |
Jun 08, 2018 | 151.28 | 151.87 | 149.29 | 149.77 | 622,233 | +0.11(+0.07%) |
Jun 07, 2018 | 147.20 | 151.15 | 147.20 | 149.66 | 702,357 | +2.35(+1.60%) |
Jun 06, 2018 | 150.18 | 147.24 | 147.31 | 543,911 | -1.77(-1.18%) | |
Jun 05, 2018 | 149.26 | 150.32 | 148.52 | 149.07 | 443,702 | -0.92(-0.61%) |
Jun 04, 2018 | 151.91 | 152.09 | 149.85 | 149.99 | 344,085 | -2.65(-1.73%) |
Jun 01, 2018 | 156.06 | 156.10 | 152.51 | 152.64 | 513,438 | -5.00(-3.17%) |
May 31, 2018 | 157.42 | 158.38 | 155.47 | 157.64 | 597,157 | +0.22(+0.14%) |
May 30, 2018 | 158.38 | 159.15 | 156.76 | 157.42 | 421,758 | -2.17(-1.36%) |
May 29, 2018 | 159.78 | 161.51 | 157.83 | 159.59 | 1,064,465 | +1.43(+0.91%) |
May 25, 2018 | 158.16 | 158.16 | 158.16 | 0 | -0.37(-0.23%) |