Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 139.29 | 142.82 | 139.20 | 140.15 | 4,275,981 | +0.09(+0.06%) |
Jan 30, 2019 | 138.85 | 141.84 | 136.44 | 140.06 | 8,431,689 | -1.20(-0.85%) |
Jan 29, 2019 | 145.71 | 148.56 | 140.75 | 141.26 | 7,282,968 | -13.21(-8.55%) |
Jan 28, 2019 | 154.91 | 155.23 | 151.85 | 154.47 | 3,797,428 | -1.92(-1.23%) |
Jan 25, 2019 | 154.43 | 156.57 | 154.36 | 156.39 | 1,772,315 | +3.01(+1.96%) |
Jan 24, 2019 | 155.35 | 156.75 | 152.34 | 153.38 | 2,588,859 | -3.13(-2.00%) |
Jan 23, 2019 | 153.62 | 156.61 | 151.93 | 156.52 | 2,429,848 | +2.91(+1.90%) |
Jan 22, 2019 | 154.52 | 154.84 | 152.00 | 153.60 | 2,701,347 | -2.36(-1.51%) |
Jan 18, 2019 | 153.59 | 156.39 | 152.16 | 155.96 | 2,969,954 | +3.56(+2.34%) |
Jan 17, 2019 | 148.93 | 153.32 | 148.12 | 152.40 | 1,811,186 | +3.57(+2.40%) |
Jan 16, 2019 | 149.16 | 150.05 | 148.68 | 148.83 | 1,945,610 | +0.19(+0.13%) |
Jan 15, 2019 | 145.86 | 149.89 | 145.61 | 148.63 | 1,979,067 | +3.34(+2.30%) |
Jan 14, 2019 | 144.58 | 146.67 | 144.07 | 145.29 | 2,094,021 | +0.00(+0.00%) |
Jan 11, 2019 | 141.50 | 146.89 | 141.50 | 145.29 | 3,121,996 | +2.88(+2.02%) |
Jan 10, 2019 | 140.76 | 142.59 | 139.26 | 142.41 | 1,903,855 | +1.66(+1.18%) |
Jan 09, 2019 | 141.99 | 142.12 | 140.31 | 140.76 | 2,001,916 | -0.97(-0.69%) |
Jan 08, 2019 | 139.30 | 141.94 | 138.60 | 141.73 | 2,525,277 | +3.08(+2.22%) |
Jan 07, 2019 | 139.66 | 140.04 | 136.70 | 138.65 | 4,616,280 | -0.13(-0.09%) |
Jan 04, 2019 | 133.84 | 139.04 | 133.61 | 138.78 | 2,931,327 | +6.33(+4.78%) |
Jan 03, 2019 | 132.25 | 135.54 | 131.07 | 132.45 | 2,790,136 | +0.19(+0.14%) |
Jan 02, 2019 | 128.69 | 133.80 | 127.92 | 132.27 | 2,242,213 | +2.16(+1.66%) |
Dec 31, 2018 | 129.56 | 130.24 | 128.00 | 130.11 | 3,123,331 | +0.84(+0.65%) |
Dec 28, 2018 | 129.31 | 131.00 | 128.30 | 129.27 | 3,399,780 | +0.13(+0.10%) |
Dec 27, 2018 | 127.80 | 129.17 | 124.13 | 129.14 | 3,229,204 | -0.72(-0.55%) |
Dec 26, 2018 | 127.16 | 129.98 | 122.50 | 129.86 | 2,942,751 | +3.49(+2.76%) |
Dec 24, 2018 | 126.53 | 128.41 | 125.35 | 126.37 | 2,400,516 | -1.60(-1.25%) |
Dec 21, 2018 | 131.61 | 133.93 | 127.66 | 127.97 | 5,931,073 | -4.06(-3.07%) |
Dec 20, 2018 | 131.41 | 132.54 | 127.90 | 132.02 | 6,073,809 | -0.91(-0.68%) |
Dec 19, 2018 | 139.17 | 139.68 | 130.49 | 132.93 | 10,621,554 | -9.93(-6.95%) |
Dec 18, 2018 | 145.40 | 146.22 | 142.05 | 142.86 | 3,648,671 | -1.53(-1.06%) |
Dec 17, 2018 | 143.54 | 146.62 | 142.23 | 144.39 | 3,184,205 | +0.10(+0.07%) |
Dec 14, 2018 | 145.06 | 146.39 | 143.75 | 144.29 | 3,671,607 | -2.56(-1.74%) |
Dec 13, 2018 | 148.23 | 149.30 | 146.21 | 146.85 | 1,321,010 | -1.37(-0.93%) |
Dec 12, 2018 | 147.76 | 150.31 | 147.55 | 148.22 | 1,797,605 | +2.51(+1.72%) |
Dec 11, 2018 | 148.84 | 150.44 | 145.37 | 145.71 | 2,677,989 | -2.62(-1.76%) |
Dec 10, 2018 | 148.23 | 148.83 | 145.10 | 148.33 | 1,927,960 | -0.04(-0.03%) |
Dec 07, 2018 | 151.35 | 153.02 | 147.07 | 148.37 | 1,689,925 | -3.02(-1.99%) |
Dec 06, 2018 | 147.96 | 151.58 | 145.83 | 151.39 | 2,918,252 | +1.48(+0.99%) |
Dec 04, 2018 | 153.89 | 155.13 | 149.40 | 149.91 | 4,163,688 | -3.98(-2.59%) |
Dec 03, 2018 | 153.51 | 154.42 | 152.35 | 153.89 | 1,596,582 | +1.45(+0.95%) |
Nov 30, 2018 | 151.84 | 152.55 | 150.43 | 152.44 | 2,345,965 | +1.32(+0.88%) |
Nov 29, 2018 | 150.51 | 152.49 | 149.94 | 151.11 | 2,083,753 | +0.48(+0.32%) |
Nov 28, 2018 | 148.81 | 150.69 | 146.59 | 150.64 | 2,555,240 | +2.65(+1.79%) |
Nov 27, 2018 | 147.75 | 149.32 | 146.28 | 147.99 | 2,396,871 | -1.10(-0.74%) |
Nov 26, 2018 | 150.16 | 150.72 | 147.53 | 149.09 | 2,075,740 | -0.44(-0.29%) |
Nov 23, 2018 | 149.31 | 150.17 | 148.34 | 149.53 | 596,970 | -0.70(-0.47%) |
Nov 21, 2018 | 150.23 | 150.23 | 150.23 | 0 | +0.91(+0.61%) | |
Nov 20, 2018 | 151.85 | 152.56 | 147.96 | 149.32 | 2,293,253 | -2.57(-1.69%) |
Nov 19, 2018 | 152.91 | 153.24 | 150.11 | 151.89 | 2,081,863 | -1.31(-0.86%) |
Nov 16, 2018 | 154.01 | 154.72 | 151.59 | 153.21 | 2,547,729 | -1.93(-1.24%) |
Nov 15, 2018 | 152.87 | 155.17 | 149.91 | 155.13 | 4,110,719 | +1.61(+1.05%) |
Nov 14, 2018 | 159.04 | 159.62 | 153.31 | 153.53 | 3,141,035 | -4.80(-3.03%) |
Nov 13, 2018 | 159.65 | 160.54 | 158.16 | 158.33 | 2,179,737 | -1.19(-0.74%) |
Nov 12, 2018 | 161.37 | 161.58 | 158.21 | 159.51 | 2,091,732 | -1.61(-1.00%) |
Nov 09, 2018 | 164.18 | 164.84 | 160.52 | 161.12 | 2,095,404 | -2.99(-1.82%) |
Nov 08, 2018 | 162.74 | 165.11 | 162.16 | 164.11 | 1,344,877 | -0.29(-0.18%) |
Nov 07, 2018 | 161.97 | 164.89 | 161.24 | 164.40 | 2,043,424 | +4.27(+2.66%) |
Nov 06, 2018 | 159.91 | 160.97 | 157.59 | 160.13 | 1,619,392 | -0.25(-0.16%) |
Nov 05, 2018 | 158.28 | 161.15 | 157.51 | 160.39 | 1,745,538 | +2.35(+1.48%) |
Nov 02, 2018 | 160.09 | 160.88 | 156.71 | 158.04 | 2,498,049 | -1.37(-0.86%) |