Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 150.62 | 150.84 | 148.90 | 150.16 | 1,941,773 | -0.57(-0.38%) |
Jan 30, 2019 | 150.33 | 151.44 | 148.58 | 150.74 | 1,550,197 | +1.30(+0.87%) |
Jan 29, 2019 | 148.41 | 150.91 | 148.40 | 149.44 | 1,841,088 | +1.02(+0.69%) |
Jan 28, 2019 | 146.78 | 148.74 | 145.68 | 148.42 | 1,801,866 | +0.60(+0.41%) |
Jan 25, 2019 | 144.13 | 150.24 | 143.41 | 147.82 | 4,925,280 | -0.73(-0.49%) |
Jan 24, 2019 | 149.28 | 150.20 | 147.91 | 148.55 | 2,925,992 | +1.55(+1.05%) |
Jan 23, 2019 | 148.37 | 149.23 | 145.48 | 147.00 | 2,401,546 | -1.01(-0.68%) |
Jan 22, 2019 | 150.50 | 150.58 | 147.64 | 148.01 | 2,668,126 | -3.32(-2.20%) |
Jan 18, 2019 | 148.81 | 152.42 | 148.40 | 151.34 | 3,045,738 | +3.55(+2.40%) |
Jan 17, 2019 | 145.67 | 148.21 | 145.21 | 147.78 | 1,901,881 | +2.03(+1.39%) |
Jan 16, 2019 | 146.04 | 146.56 | 145.11 | 145.75 | 1,934,133 | +0.29(+0.20%) |
Jan 15, 2019 | 146.66 | 146.91 | 144.51 | 145.46 | 1,349,248 | -1.10(-0.75%) |
Jan 14, 2019 | 145.32 | 147.16 | 144.68 | 146.56 | 1,708,120 | +0.12(+0.09%) |
Jan 11, 2019 | 143.67 | 146.44 | 143.10 | 146.44 | 2,294,413 | +1.94(+1.34%) |
Jan 10, 2019 | 141.57 | 144.71 | 140.32 | 144.50 | 2,250,399 | +2.15(+1.51%) |
Jan 09, 2019 | 140.33 | 143.03 | 140.05 | 142.35 | 2,638,200 | +2.12(+1.51%) |
Jan 08, 2019 | 137.95 | 141.84 | 137.95 | 140.23 | 3,952,532 | +4.54(+3.35%) |
Jan 07, 2019 | 134.75 | 136.13 | 132.74 | 135.69 | 1,996,569 | +0.93(+0.69%) |
Jan 04, 2019 | 131.39 | 134.83 | 131.38 | 134.76 | 2,221,134 | +5.83(+4.52%) |
Jan 03, 2019 | 133.27 | 133.27 | 128.55 | 128.93 | 2,507,691 | -4.94(-3.69%) |
Jan 02, 2019 | 131.56 | 134.00 | 129.62 | 133.87 | 1,949,220 | +0.00(+0.00%) |
Dec 31, 2018 | 133.20 | 134.10 | 132.73 | 133.87 | 1,476,176 | +1.37(+1.03%) |
Dec 28, 2018 | 134.15 | 134.44 | 131.96 | 132.50 | 1,584,083 | -0.81(-0.60%) |
Dec 27, 2018 | 129.93 | 133.31 | 128.00 | 133.31 | 1,553,937 | +1.46(+1.11%) |
Dec 26, 2018 | 125.92 | 132.12 | 124.12 | 131.85 | 2,236,573 | +6.71(+5.36%) |
Dec 24, 2018 | 128.38 | 128.67 | 124.53 | 125.14 | 1,181,053 | -4.11(-3.18%) |
Dec 21, 2018 | 131.00 | 133.29 | 128.54 | 129.25 | 4,519,681 | -1.40(-1.07%) |
Dec 20, 2018 | 130.80 | 133.05 | 129.65 | 130.65 | 2,906,940 | -0.89(-0.67%) |
Dec 19, 2018 | 132.81 | 137.65 | 130.27 | 131.53 | 4,053,368 | -1.28(-0.96%) |
Dec 18, 2018 | 132.80 | 135.89 | 132.02 | 132.81 | 2,694,191 | +0.70(+0.53%) |
Dec 17, 2018 | 134.37 | 134.58 | 131.16 | 132.12 | 3,586,553 | -2.95(-2.19%) |
Dec 14, 2018 | 139.50 | 140.71 | 134.56 | 135.07 | 3,008,875 | -5.94(-4.22%) |
Dec 13, 2018 | 140.64 | 141.41 | 139.00 | 141.01 | 2,415,719 | +0.73(+0.52%) |
Dec 12, 2018 | 141.94 | 142.92 | 140.16 | 140.28 | 2,445,278 | +1.06(+0.76%) |
Dec 11, 2018 | 142.47 | 143.21 | 138.36 | 139.22 | 2,649,503 | -0.32(-0.23%) |
Dec 10, 2018 | 139.68 | 140.54 | 136.18 | 139.55 | 3,255,988 | -0.99(-0.71%) |
Dec 07, 2018 | 145.64 | 147.29 | 140.49 | 140.54 | 2,733,188 | -4.66(-3.21%) |
Dec 06, 2018 | 145.95 | 146.38 | 141.32 | 145.19 | 4,056,946 | -3.31(-2.23%) |
Dec 04, 2018 | 153.30 | 153.75 | 147.76 | 148.51 | 2,767,817 | -5.63(-3.65%) |
Dec 03, 2018 | 155.11 | 157.07 | 153.42 | 154.14 | 2,243,657 | +1.29(+0.84%) |
Nov 30, 2018 | 150.53 | 153.91 | 150.41 | 152.85 | 2,627,851 | +2.06(+1.37%) |
Nov 29, 2018 | 149.83 | 152.35 | 149.23 | 150.79 | 1,944,845 | +0.51(+0.34%) |
Nov 28, 2018 | 146.15 | 151.08 | 146.15 | 150.28 | 3,112,935 | +4.54(+3.11%) |
Nov 27, 2018 | 146.61 | 147.67 | 144.28 | 145.74 | 3,114,187 | -1.17(-0.80%) |
Nov 26, 2018 | 147.62 | 149.04 | 146.29 | 146.91 | 1,752,926 | +0.19(+0.13%) |
Nov 23, 2018 | 146.85 | 148.28 | 146.33 | 146.73 | 673,355 | -2.10(-1.41%) |
Nov 21, 2018 | 148.83 | 148.83 | 148.83 | 0 | +3.13(+2.15%) | |
Nov 20, 2018 | 149.90 | 149.90 | 144.64 | 145.70 | 4,001,231 | -6.97(-4.56%) |
Nov 19, 2018 | 153.18 | 154.00 | 151.02 | 152.66 | 2,734,340 | -1.36(-0.88%) |
Nov 16, 2018 | 154.00 | 156.35 | 153.73 | 154.02 | 2,289,721 | -0.74(-0.48%) |
Nov 15, 2018 | 148.74 | 155.12 | 148.40 | 154.76 | 2,973,707 | +4.91(+3.27%) |
Nov 14, 2018 | 150.32 | 152.61 | 148.61 | 149.86 | 1,728,133 | +0.52(+0.35%) |
Nov 13, 2018 | 150.17 | 151.44 | 148.19 | 149.34 | 1,945,629 | -0.17(-0.11%) |
Nov 12, 2018 | 152.78 | 153.51 | 149.35 | 149.51 | 2,063,171 | -2.96(-1.94%) |
Nov 09, 2018 | 153.75 | 154.46 | 151.60 | 152.47 | 1,708,075 | -1.82(-1.18%) |
Nov 08, 2018 | 154.18 | 155.46 | 153.27 | 154.29 | 1,696,062 | -0.63(-0.40%) |
Nov 07, 2018 | 151.63 | 155.30 | 150.62 | 154.92 | 2,166,887 | +5.37(+3.59%) |
Nov 06, 2018 | 149.18 | 151.24 | 148.53 | 149.55 | 1,988,705 | -0.13(-0.09%) |
Nov 05, 2018 | 151.74 | 151.98 | 149.55 | 149.68 | 1,930,988 | -1.25(-0.82%) |
Nov 02, 2018 | 151.47 | 153.62 | 150.41 | 150.93 | 2,376,069 | +0.22(+0.15%) |