Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 153.06 | 161.69 | 153.06 | 161.45 | 1,258,989 | +7.11(+4.61%) |
Jan 30, 2019 | 153.29 | 155.06 | 152.63 | 154.34 | 706,766 | +1.82(+1.19%) |
Jan 29, 2019 | 153.39 | 154.41 | 151.73 | 152.51 | 456,270 | -1.51(-0.98%) |
Jan 28, 2019 | 154.24 | 155.01 | 152.66 | 154.02 | 602,643 | -1.32(-0.85%) |
Jan 25, 2019 | 154.92 | 155.83 | 154.08 | 155.34 | 508,762 | +1.98(+1.29%) |
Jan 24, 2019 | 154.19 | 155.00 | 153.25 | 153.36 | 599,373 | -0.99(-0.64%) |
Jan 23, 2019 | 155.04 | 155.16 | 152.58 | 154.34 | 511,061 | +0.49(+0.32%) |
Jan 22, 2019 | 156.15 | 157.12 | 152.75 | 153.85 | 782,113 | -3.52(-2.24%) |
Jan 18, 2019 | 153.35 | 157.54 | 153.25 | 157.37 | 1,001,177 | +4.97(+3.26%) |
Jan 17, 2019 | 150.80 | 153.28 | 150.30 | 152.40 | 460,109 | +0.46(+0.30%) |
Jan 16, 2019 | 149.91 | 152.39 | 149.91 | 151.95 | 871,651 | +3.02(+2.03%) |
Jan 15, 2019 | 145.52 | 149.02 | 145.09 | 148.92 | 529,034 | +3.18(+2.18%) |
Jan 14, 2019 | 145.58 | 147.29 | 145.04 | 145.75 | 663,504 | -1.06(-0.72%) |
Jan 11, 2019 | 145.10 | 147.29 | 144.47 | 146.81 | 506,547 | +0.84(+0.58%) |
Jan 10, 2019 | 143.53 | 146.21 | 142.57 | 145.96 | 616,367 | +2.02(+1.40%) |
Jan 09, 2019 | 143.13 | 145.32 | 143.08 | 143.94 | 697,320 | +1.39(+0.98%) |
Jan 08, 2019 | 140.63 | 142.59 | 139.26 | 142.55 | 565,184 | +2.90(+2.08%) |
Jan 07, 2019 | 138.56 | 140.81 | 138.49 | 139.65 | 838,757 | +0.64(+0.46%) |
Jan 04, 2019 | 136.06 | 139.55 | 135.11 | 139.00 | 632,683 | +4.99(+3.72%) |
Jan 03, 2019 | 138.39 | 138.97 | 133.75 | 134.02 | 898,663 | -5.31(-3.81%) |
Jan 02, 2019 | 137.19 | 140.83 | 137.19 | 139.33 | 672,323 | -0.47(-0.33%) |
Dec 31, 2018 | 138.91 | 140.17 | 138.41 | 139.79 | 472,377 | +1.92(+1.40%) |
Dec 28, 2018 | 138.77 | 139.71 | 137.12 | 137.87 | 630,363 | +0.12(+0.09%) |
Dec 27, 2018 | 132.59 | 137.74 | 131.68 | 137.74 | 910,639 | +3.55(+2.64%) |
Dec 26, 2018 | 128.61 | 134.27 | 127.60 | 134.20 | 981,808 | +6.11(+4.77%) |
Dec 24, 2018 | 129.21 | 130.44 | 127.32 | 128.09 | 612,118 | -2.09(-1.60%) |
Dec 21, 2018 | 134.00 | 135.73 | 129.65 | 130.18 | 2,133,026 | -3.47(-2.60%) |
Dec 20, 2018 | 134.40 | 135.56 | 131.65 | 133.65 | 1,054,490 | -2.07(-1.52%) |
Dec 19, 2018 | 137.05 | 139.46 | 134.16 | 135.71 | 1,101,058 | -1.06(-0.78%) |
Dec 18, 2018 | 137.62 | 139.69 | 136.09 | 136.78 | 854,190 | +0.04(+0.03%) |
Dec 17, 2018 | 141.97 | 141.97 | 136.02 | 136.74 | 909,540 | -5.92(-4.15%) |
Dec 14, 2018 | 143.56 | 143.64 | 141.93 | 142.65 | 717,055 | -2.25(-1.55%) |
Dec 13, 2018 | 146.16 | 147.54 | 144.34 | 144.90 | 852,977 | -1.01(-0.70%) |
Dec 12, 2018 | 145.93 | 148.39 | 145.28 | 145.92 | 553,712 | +1.79(+1.24%) |
Dec 11, 2018 | 144.63 | 146.26 | 143.34 | 144.12 | 737,474 | +1.75(+1.23%) |
Dec 10, 2018 | 141.47 | 143.48 | 139.68 | 142.38 | 559,210 | +0.39(+0.27%) |
Dec 07, 2018 | 145.07 | 146.61 | 140.45 | 141.99 | 877,362 | -2.44(-1.69%) |
Dec 06, 2018 | 142.99 | 144.83 | 140.71 | 144.43 | 822,594 | -1.90(-1.30%) |
Dec 04, 2018 | 152.96 | 153.27 | 145.91 | 146.32 | 797,947 | -6.90(-4.50%) |
Dec 03, 2018 | 151.59 | 153.58 | 149.84 | 153.23 | 908,775 | +4.28(+2.87%) |
Nov 30, 2018 | 148.43 | 150.52 | 147.34 | 148.95 | 1,052,961 | +0.05(+0.03%) |
Nov 29, 2018 | 150.24 | 151.67 | 148.65 | 148.90 | 758,519 | -1.49(-0.99%) |
Nov 28, 2018 | 145.38 | 150.40 | 144.92 | 150.39 | 730,582 | +6.08(+4.21%) |
Nov 27, 2018 | 143.88 | 145.01 | 143.23 | 144.31 | 578,111 | -0.19(-0.13%) |
Nov 26, 2018 | 143.84 | 145.03 | 141.56 | 144.50 | 958,895 | +2.44(+1.72%) |
Nov 23, 2018 | 137.74 | 142.61 | 137.66 | 142.07 | 644,917 | +3.31(+2.38%) |
Nov 21, 2018 | 138.76 | 138.76 | 138.76 | 0 | +1.89(+1.38%) | |
Nov 20, 2018 | 135.38 | 137.52 | 134.05 | 136.87 | 945,288 | -1.12(-0.81%) |
Nov 19, 2018 | 144.93 | 145.35 | 137.52 | 137.99 | 851,356 | -7.36(-5.06%) |
Nov 16, 2018 | 142.91 | 145.91 | 142.03 | 145.35 | 1,021,110 | +1.55(+1.08%) |
Nov 15, 2018 | 139.15 | 144.24 | 138.55 | 143.80 | 894,093 | +3.86(+2.76%) |
Nov 14, 2018 | 140.60 | 141.57 | 138.38 | 139.94 | 1,211,105 | +0.43(+0.31%) |
Nov 13, 2018 | 139.85 | 141.72 | 138.64 | 139.51 | 892,289 | -0.32(-0.23%) |
Nov 12, 2018 | 141.16 | 141.97 | 138.88 | 139.83 | 925,568 | -1.64(-1.16%) |
Nov 09, 2018 | 142.65 | 143.29 | 139.84 | 141.47 | 945,290 | -2.10(-1.46%) |
Nov 08, 2018 | 143.29 | 144.23 | 142.37 | 143.57 | 668,962 | +0.15(+0.11%) |
Nov 07, 2018 | 140.68 | 143.66 | 140.28 | 143.42 | 1,034,299 | +3.85(+2.76%) |
Nov 06, 2018 | 136.91 | 139.67 | 136.91 | 139.56 | 1,086,978 | +2.54(+1.85%) |
Nov 05, 2018 | 136.54 | 137.25 | 134.75 | 137.02 | 751,710 | +0.92(+0.67%) |
Nov 02, 2018 | 139.28 | 140.40 | 135.56 | 136.11 | 1,246,093 | -3.00(-2.16%) |