Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 147.79 | 150.10 | 147.22 | 149.89 | 2,161,411 | +1.57(+1.06%) |
Jan 30, 2019 | 149.05 | 150.35 | 147.86 | 148.32 | 1,881,665 | -0.67(-0.45%) |
Jan 29, 2019 | 151.97 | 152.20 | 148.21 | 148.99 | 1,548,188 | -3.10(-2.04%) |
Jan 28, 2019 | 152.55 | 153.34 | 151.80 | 152.09 | 1,338,537 | -0.81(-0.53%) |
Jan 25, 2019 | 153.89 | 154.66 | 152.55 | 152.90 | 1,834,480 | -0.31(-0.20%) |
Jan 24, 2019 | 154.24 | 154.26 | 152.66 | 153.21 | 1,783,845 | -1.23(-0.80%) |
Jan 23, 2019 | 153.39 | 154.63 | 152.62 | 154.44 | 1,602,133 | +1.22(+0.80%) |
Jan 22, 2019 | 150.62 | 153.72 | 150.43 | 153.22 | 2,040,048 | +2.38(+1.58%) |
Jan 18, 2019 | 149.87 | 151.30 | 148.68 | 150.84 | 1,858,559 | +1.78(+1.20%) |
Jan 17, 2019 | 149.68 | 150.42 | 148.71 | 149.05 | 1,832,581 | -0.85(-0.57%) |
Jan 16, 2019 | 150.24 | 151.07 | 149.47 | 149.90 | 1,320,863 | +0.27(+0.18%) |
Jan 15, 2019 | 145.95 | 150.26 | 145.95 | 149.63 | 1,791,062 | +2.71(+1.84%) |
Jan 14, 2019 | 147.09 | 148.20 | 146.25 | 146.92 | 2,052,453 | -1.55(-1.04%) |
Jan 11, 2019 | 146.41 | 148.52 | 145.84 | 148.47 | 1,613,029 | +0.58(+0.39%) |
Jan 10, 2019 | 146.07 | 148.23 | 145.72 | 147.89 | 3,141,362 | +1.06(+0.72%) |
Jan 09, 2019 | 149.72 | 150.07 | 146.16 | 146.83 | 3,639,791 | -3.37(-2.24%) |
Jan 08, 2019 | 152.22 | 152.41 | 148.47 | 150.20 | 1,908,421 | -0.90(-0.59%) |
Jan 07, 2019 | 150.59 | 152.40 | 150.40 | 151.10 | 1,878,160 | -0.76(-0.50%) |
Jan 04, 2019 | 150.91 | 152.38 | 148.97 | 151.86 | 2,737,067 | +2.62(+1.75%) |
Jan 03, 2019 | 152.37 | 154.28 | 148.96 | 149.25 | 2,765,487 | -3.36(-2.20%) |
Jan 02, 2019 | 153.33 | 154.45 | 151.90 | 152.60 | 2,154,345 | -2.09(-1.35%) |
Dec 31, 2018 | 153.62 | 154.96 | 152.79 | 154.69 | 1,775,013 | +1.65(+1.08%) |
Dec 28, 2018 | 152.72 | 154.66 | 151.06 | 153.04 | 1,599,531 | +1.47(+0.97%) |
Dec 27, 2018 | 147.60 | 151.77 | 146.44 | 151.57 | 2,246,356 | +3.08(+2.08%) |
Dec 26, 2018 | 144.25 | 148.56 | 142.12 | 148.48 | 2,220,674 | +4.64(+3.23%) |
Dec 24, 2018 | 147.78 | 149.04 | 143.82 | 143.84 | 1,486,841 | -4.91(-3.30%) |
Dec 21, 2018 | 149.93 | 154.19 | 147.96 | 148.75 | 6,049,404 | -1.83(-1.22%) |
Dec 20, 2018 | 151.08 | 153.08 | 149.76 | 150.59 | 3,263,671 | -0.51(-0.34%) |
Dec 19, 2018 | 148.67 | 153.56 | 148.00 | 151.10 | 3,500,349 | +2.23(+1.50%) |
Dec 18, 2018 | 151.81 | 153.10 | 147.81 | 148.87 | 2,642,392 | -2.28(-1.51%) |
Dec 17, 2018 | 152.55 | 153.75 | 150.59 | 151.15 | 2,363,987 | -1.67(-1.09%) |
Dec 14, 2018 | 152.19 | 153.41 | 151.19 | 152.82 | 1,973,083 | -0.24(-0.16%) |
Dec 13, 2018 | 153.17 | 153.86 | 151.38 | 153.06 | 2,343,196 | -0.51(-0.33%) |
Dec 12, 2018 | 155.90 | 157.09 | 153.44 | 153.57 | 2,781,993 | -0.77(-0.50%) |
Dec 11, 2018 | 156.48 | 156.90 | 153.53 | 154.34 | 3,371,267 | -0.68(-0.44%) |
Dec 10, 2018 | 152.05 | 155.34 | 150.84 | 155.02 | 2,390,549 | +2.64(+1.73%) |
Dec 07, 2018 | 153.77 | 155.87 | 151.63 | 152.38 | 2,235,972 | -0.99(-0.64%) |
Dec 06, 2018 | 152.54 | 153.48 | 148.83 | 153.37 | 3,556,899 | +0.67(+0.44%) |
Dec 04, 2018 | 153.13 | 153.58 | 151.33 | 152.70 | 3,236,772 | +0.07(+0.05%) |
Dec 03, 2018 | 154.25 | 155.75 | 151.18 | 152.63 | 3,169,036 | -1.60(-1.04%) |
Nov 30, 2018 | 152.23 | 154.79 | 152.06 | 154.23 | 4,000,396 | +0.95(+0.62%) |
Nov 29, 2018 | 151.28 | 153.68 | 149.38 | 153.28 | 3,207,027 | +1.46(+0.96%) |
Nov 28, 2018 | 156.26 | 156.54 | 151.16 | 151.82 | 3,647,451 | -5.71(-3.63%) |
Nov 27, 2018 | 155.10 | 157.80 | 155.04 | 157.53 | 2,075,548 | +2.13(+1.37%) |
Nov 26, 2018 | 154.16 | 155.90 | 154.12 | 155.40 | 2,026,127 | +1.79(+1.17%) |
Nov 23, 2018 | 153.69 | 154.05 | 152.71 | 153.60 | 1,336,957 | -0.57(-0.37%) |
Nov 21, 2018 | 154.17 | 154.17 | 154.17 | 0 | -1.75(-1.12%) | |
Nov 20, 2018 | 157.82 | 158.08 | 154.67 | 155.92 | 3,269,500 | -2.80(-1.76%) |
Nov 19, 2018 | 158.71 | 159.91 | 157.75 | 158.72 | 2,476,930 | +0.00(+0.00%) |
Nov 16, 2018 | 155.05 | 159.17 | 154.82 | 158.72 | 2,818,480 | +3.29(+2.11%) |
Nov 15, 2018 | 151.81 | 155.50 | 151.46 | 155.43 | 3,654,906 | +2.84(+1.86%) |
Nov 14, 2018 | 152.68 | 154.34 | 150.67 | 152.59 | 2,756,095 | +0.59(+0.39%) |
Nov 13, 2018 | 151.89 | 152.45 | 150.59 | 152.00 | 3,307,211 | +0.71(+0.47%) |
Nov 12, 2018 | 153.46 | 154.32 | 151.11 | 151.28 | 3,014,948 | -2.67(-1.73%) |
Nov 09, 2018 | 153.84 | 154.51 | 151.94 | 153.95 | 3,031,693 | +0.25(+0.16%) |
Nov 08, 2018 | 153.04 | 154.01 | 152.44 | 153.70 | 2,696,629 | +0.60(+0.39%) |
Nov 07, 2018 | 152.35 | 153.14 | 150.90 | 153.10 | 3,782,722 | +1.86(+1.23%) |
Nov 06, 2018 | 151.11 | 152.94 | 150.91 | 151.24 | 3,198,733 | +0.73(+0.49%) |
Nov 05, 2018 | 149.74 | 151.54 | 149.47 | 150.51 | 4,178,274 | +1.33(+0.89%) |
Nov 02, 2018 | 149.79 | 151.46 | 148.46 | 149.18 | 2,213,226 | +0.09(+0.06%) |