Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 11, 2019 | 134.99 | 134.99 | 134.99 | 0 | +0.01(+0.01%) | |
Feb 08, 2019 | 134.95 | 134.98 | 134.94 | 134.98 | 1,134,500 | +0.03(+0.02%) |
Feb 07, 2019 | 134.80 | 134.96 | 134.76 | 134.95 | 310,197 | +0.05(+0.04%) |
Feb 06, 2019 | 134.90 | 134.90 | 134.85 | 134.90 | 138,506 | +0.04(+0.03%) |
Feb 05, 2019 | 134.94 | 134.94 | 134.80 | 134.86 | 169,486 | -0.04(-0.03%) |
Feb 04, 2019 | 134.69 | 134.90 | 134.68 | 134.90 | 568,399 | +0.14(+0.10%) |
Feb 01, 2019 | 134.76 | 134.82 | 134.68 | 134.76 | 364,200 | +0.02(+0.01%) |
Jan 31, 2019 | 134.54 | 134.79 | 134.40 | 134.74 | 525,152 | +0.17(+0.13%) |
Jan 30, 2019 | 134.50 | 134.65 | 134.15 | 134.57 | 1,395,267 | +0.17(+0.13%) |
Jan 29, 2019 | 134.45 | 134.45 | 134.25 | 134.40 | 281,969 | -0.05(-0.04%) |
Jan 28, 2019 | 134.25 | 134.49 | 134.25 | 134.45 | 267,201 | +0.17(+0.13%) |
Jan 25, 2019 | 134.40 | 134.41 | 134.25 | 134.28 | 827,400 | +0.03(+0.02%) |
Jan 24, 2019 | 134.15 | 134.44 | 134.15 | 134.25 | 858,253 | +0.10(+0.07%) |
Jan 23, 2019 | 134.00 | 134.50 | 133.90 | 134.15 | 1,286,493 | +0.28(+0.21%) |
Jan 22, 2019 | 133.80 | 133.98 | 133.51 | 133.87 | 576,491 | +0.04(+0.03%) |
Jan 18, 2019 | 133.75 | 133.87 | 133.50 | 133.83 | 502,100 | +0.24(+0.18%) |
Jan 17, 2019 | 133.45 | 133.82 | 133.22 | 133.59 | 883,735 | +0.07(+0.05%) |
Jan 16, 2019 | 133.53 | 133.84 | 133.40 | 133.52 | 314,251 | +0.08(+0.06%) |
Jan 15, 2019 | 133.22 | 133.65 | 133.10 | 133.44 | 639,046 | +0.36(+0.27%) |
Jan 14, 2019 | 133.19 | 133.64 | 133.00 | 133.08 | 308,054 | -0.30(-0.22%) |
Jan 11, 2019 | 133.00 | 133.61 | 133.00 | 133.38 | 423,200 | +0.33(+0.25%) |
Jan 10, 2019 | 132.85 | 133.29 | 132.59 | 133.05 | 383,463 | +0.05(+0.04%) |
Jan 09, 2019 | 133.00 | 133.25 | 132.88 | 133.00 | 603,928 | +0.15(+0.11%) |
Jan 08, 2019 | 132.72 | 133.04 | 132.53 | 132.85 | 476,366 | +0.47(+0.36%) |
Jan 07, 2019 | 131.19 | 132.69 | 131.19 | 132.38 | 823,685 | +0.91(+0.69%) |
Jan 04, 2019 | 131.10 | 132.34 | 130.45 | 131.47 | 1,456,700 | +0.92(+0.70%) |
Jan 03, 2019 | 131.00 | 131.20 | 130.10 | 130.55 | 812,349 | -0.44(-0.34%) |
Jan 02, 2019 | 131.30 | 132.05 | 130.85 | 130.99 | 907,123 | -0.94(-0.71%) |
Dec 31, 2018 | 131.40 | 131.93 | 131.25 | 131.93 | 494,300 | +0.93(+0.71%) |
Dec 28, 2018 | 130.94 | 131.82 | 130.76 | 131.00 | 526,100 | +0.05(+0.04%) |
Dec 27, 2018 | 130.31 | 130.96 | 130.07 | 130.95 | 518,716 | +0.75(+0.58%) |
Dec 26, 2018 | 129.50 | 130.30 | 129.32 | 130.20 | 774,002 | +1.19(+0.92%) |
Dec 24, 2018 | 130.07 | 130.38 | 129.00 | 129.01 | 325,100 | -1.29(-0.99%) |
Dec 21, 2018 | 130.01 | 130.85 | 129.66 | 130.30 | 839,000 | +0.10(+0.08%) |
Dec 20, 2018 | 130.97 | 131.41 | 130.00 | 130.20 | 675,671 | -0.51(-0.39%) |
Dec 19, 2018 | 131.00 | 131.71 | 130.40 | 130.71 | 785,208 | +0.28(+0.21%) |
Dec 18, 2018 | 132.23 | 132.50 | 129.94 | 130.43 | 1,072,681 | -1.65(-1.25%) |
Dec 17, 2018 | 133.07 | 133.07 | 131.83 | 132.08 | 1,131,350 | -0.64(-0.48%) |
Dec 14, 2018 | 132.98 | 133.16 | 132.56 | 132.72 | 421,800 | -0.27(-0.20%) |
Dec 13, 2018 | 132.97 | 133.15 | 132.87 | 132.99 | 317,148 | +0.17(+0.13%) |
Dec 12, 2018 | 133.25 | 133.29 | 132.80 | 132.82 | 1,256,346 | -0.33(-0.25%) |
Dec 11, 2018 | 132.81 | 133.15 | 132.75 | 133.15 | 575,932 | +0.65(+0.49%) |
Dec 10, 2018 | 133.15 | 133.20 | 132.50 | 132.50 | 607,673 | -0.66(-0.50%) |
Dec 07, 2018 | 132.85 | 133.25 | 132.75 | 133.16 | 218,000 | +0.11(+0.08%) |
Dec 06, 2018 | 132.55 | 133.46 | 132.16 | 133.05 | 1,032,018 | +0.57(+0.43%) |
Dec 04, 2018 | 132.60 | 132.82 | 132.40 | 132.48 | 981,400 | -0.09(-0.07%) |
Dec 03, 2018 | 133.15 | 133.56 | 132.50 | 132.57 | 666,924 | -0.53(-0.40%) |
Nov 30, 2018 | 132.58 | 133.17 | 132.44 | 133.10 | 971,600 | +0.53(+0.40%) |
Nov 29, 2018 | 132.50 | 132.64 | 132.41 | 132.57 | 448,325 | -0.03(-0.02%) |
Nov 28, 2018 | 133.00 | 133.26 | 132.25 | 132.60 | 654,821 | -0.07(-0.05%) |
Nov 27, 2018 | 132.46 | 132.95 | 132.11 | 132.67 | 628,283 | -0.03(-0.02%) |
Nov 26, 2018 | 132.06 | 132.75 | 132.01 | 132.70 | 880,614 | +0.53(+0.40%) |
Nov 23, 2018 | 131.65 | 132.24 | 131.65 | 132.17 | 213,100 | +0.29(+0.22%) |
Nov 21, 2018 | 131.88 | 131.88 | 131.88 | 0 | +0.30(+0.23%) | |
Nov 20, 2018 | 131.26 | 131.75 | 131.15 | 131.58 | 2,086,963 | -0.03(-0.02%) |
Nov 19, 2018 | 131.46 | 131.71 | 131.41 | 131.61 | 2,088,373 | +0.20(+0.15%) |
Nov 16, 2018 | 131.55 | 131.79 | 131.41 | 131.41 | 2,307,000 | -0.22(-0.17%) |
Nov 15, 2018 | 131.55 | 131.78 | 131.31 | 131.63 | 2,894,609 | +0.06(+0.05%) |
Nov 14, 2018 | 131.80 | 131.86 | 131.45 | 131.57 | 2,814,356 | +0.01(+0.01%) |
Nov 13, 2018 | 131.97 | 132.23 | 131.56 | 131.56 | 4,399,266 | -0.41(-0.31%) |
Nov 12, 2018 | 131.90 | 132.25 | 131.60 | 131.97 | 12,488,718 | +11.62(+9.66%) |
Nov 09, 2018 | 123.33 | 124.65 | 119.72 | 120.35 | 857,100 | -4.53(-3.63%) |
Nov 08, 2018 | 126.20 | 127.00 | 124.02 | 124.88 | 417,631 | -1.51(-1.19%) |
Nov 07, 2018 | 125.67 | 127.25 | 124.24 | 126.39 | 681,724 | +1.02(+0.81%) |
Nov 06, 2018 | 124.81 | 125.66 | 123.27 | 125.37 | 494,164 | +0.57(+0.46%) |
Nov 05, 2018 | 122.37 | 125.49 | 122.37 | 124.80 | 389,640 | +1.60(+1.30%) |
Nov 02, 2018 | 127.10 | 127.76 | 122.37 | 123.20 | 912,800 | -3.99(-3.14%) |