Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 148.31 | 148.93 | 146.31 | 147.81 | 2,497,855 | -0.80(-0.54%) |
Jan 30, 2019 | 150.14 | 150.40 | 148.23 | 148.61 | 1,379,348 | -0.34(-0.23%) |
Jan 29, 2019 | 149.83 | 149.93 | 147.81 | 148.95 | 1,297,434 | -0.75(-0.50%) |
Jan 28, 2019 | 150.34 | 150.77 | 148.62 | 149.70 | 1,416,764 | -2.19(-1.44%) |
Jan 25, 2019 | 150.00 | 152.81 | 149.30 | 151.89 | 1,731,400 | +3.46(+2.33%) |
Jan 24, 2019 | 150.00 | 150.26 | 147.23 | 148.43 | 2,033,585 | -1.42(-0.95%) |
Jan 23, 2019 | 151.43 | 151.73 | 147.75 | 149.85 | 1,601,620 | +0.38(+0.25%) |
Jan 22, 2019 | 150.52 | 151.66 | 148.32 | 149.47 | 1,828,245 | -2.60(-1.71%) |
Jan 18, 2019 | 147.52 | 152.18 | 147.07 | 152.07 | 3,277,000 | +6.93(+4.77%) |
Jan 17, 2019 | 141.73 | 146.04 | 141.73 | 145.14 | 2,971,901 | +2.90(+2.04%) |
Jan 16, 2019 | 142.36 | 143.25 | 141.37 | 142.24 | 1,779,399 | +1.11(+0.79%) |
Jan 15, 2019 | 139.36 | 141.65 | 138.51 | 141.13 | 2,599,533 | +1.40(+1.00%) |
Jan 14, 2019 | 136.64 | 145.00 | 135.38 | 139.73 | 7,149,547 | +7.57(+5.73%) |
Jan 11, 2019 | 130.97 | 133.15 | 130.57 | 132.16 | 2,949,700 | +0.55(+0.42%) |
Jan 10, 2019 | 131.03 | 132.41 | 129.50 | 131.61 | 3,400,220 | -4.39(-3.23%) |
Jan 09, 2019 | 137.50 | 137.51 | 134.64 | 136.00 | 3,339,055 | +0.14(+0.10%) |
Jan 08, 2019 | 135.52 | 137.18 | 133.67 | 135.86 | 2,321,736 | +1.76(+1.31%) |
Jan 07, 2019 | 129.33 | 135.10 | 129.33 | 134.10 | 2,860,018 | +5.55(+4.32%) |
Jan 04, 2019 | 125.85 | 129.57 | 125.31 | 128.55 | 2,184,700 | +4.19(+3.37%) |
Jan 03, 2019 | 121.85 | 126.12 | 120.32 | 124.36 | 2,896,814 | +1.01(+0.82%) |
Jan 02, 2019 | 118.89 | 124.58 | 118.28 | 123.35 | 2,084,569 | +1.74(+1.43%) |
Dec 31, 2018 | 123.12 | 123.34 | 120.56 | 121.61 | 1,447,200 | +0.21(+0.17%) |
Dec 28, 2018 | 124.40 | 125.37 | 120.64 | 121.40 | 2,166,300 | -1.94(-1.57%) |
Dec 27, 2018 | 120.64 | 124.18 | 118.69 | 123.34 | 1,950,411 | +0.68(+0.55%) |
Dec 26, 2018 | 114.13 | 122.74 | 114.10 | 122.66 | 2,555,932 | +9.40(+8.30%) |
Dec 24, 2018 | 112.21 | 115.89 | 110.71 | 113.26 | 1,627,000 | -0.48(-0.42%) |
Dec 21, 2018 | 116.76 | 119.75 | 113.53 | 113.74 | 5,420,400 | -1.27(-1.10%) |
Dec 20, 2018 | 114.83 | 118.21 | 111.34 | 115.01 | 3,266,031 | -0.70(-0.60%) |
Dec 19, 2018 | 119.52 | 120.77 | 114.15 | 115.71 | 2,758,074 | -3.49(-2.93%) |
Dec 18, 2018 | 120.02 | 122.41 | 118.38 | 119.20 | 3,706,823 | +0.33(+0.28%) |
Dec 17, 2018 | 119.83 | 122.00 | 117.50 | 118.87 | 3,899,767 | -0.25(-0.21%) |
Dec 14, 2018 | 118.43 | 122.15 | 117.61 | 119.12 | 2,954,200 | -1.08(-0.90%) |
Dec 13, 2018 | 122.99 | 125.80 | 118.15 | 120.20 | 4,675,257 | -2.45(-2.00%) |
Dec 12, 2018 | 120.21 | 123.53 | 118.50 | 122.65 | 4,589,234 | +5.80(+4.96%) |
Dec 11, 2018 | 117.03 | 119.93 | 115.80 | 116.85 | 3,045,968 | +1.84(+1.60%) |
Dec 10, 2018 | 113.35 | 116.59 | 112.37 | 115.01 | 3,937,671 | +1.14(+1.00%) |
Dec 07, 2018 | 132.00 | 136.26 | 113.61 | 113.87 | 8,058,700 | -17.57(-13.37%) |
Dec 06, 2018 | 133.00 | 134.71 | 126.56 | 131.44 | 5,576,973 | -2.18(-1.63%) |
Dec 04, 2018 | 139.50 | 139.58 | 131.32 | 133.62 | 3,244,300 | -6.27(-4.48%) |
Dec 03, 2018 | 137.00 | 140.08 | 134.10 | 139.89 | 3,644,242 | +7.34(+5.54%) |
Nov 30, 2018 | 129.25 | 133.26 | 129.25 | 132.55 | 2,660,800 | +3.09(+2.39%) |
Nov 29, 2018 | 128.03 | 130.44 | 126.84 | 129.46 | 2,076,730 | +0.47(+0.36%) |
Nov 28, 2018 | 123.94 | 129.29 | 123.94 | 128.99 | 2,211,832 | +6.22(+5.07%) |
Nov 27, 2018 | 122.90 | 124.34 | 121.40 | 122.77 | 1,464,984 | -0.99(-0.80%) |
Nov 26, 2018 | 122.04 | 125.42 | 121.87 | 123.76 | 3,320,518 | +2.90(+2.40%) |
Nov 23, 2018 | 122.50 | 124.01 | 120.61 | 120.86 | 841,300 | -3.02(-2.44%) |
Nov 21, 2018 | 123.88 | 123.88 | 123.88 | 0 | +2.49(+2.05%) | |
Nov 20, 2018 | 119.45 | 124.95 | 118.52 | 121.39 | 3,048,605 | -5.60(-4.41%) |
Nov 19, 2018 | 134.50 | 135.88 | 126.62 | 126.99 | 2,694,769 | -7.54(-5.60%) |
Nov 16, 2018 | 138.08 | 138.08 | 134.35 | 134.53 | 1,788,000 | -5.30(-3.79%) |
Nov 15, 2018 | 138.33 | 139.98 | 134.70 | 139.83 | 1,849,380 | -0.30(-0.21%) |
Nov 14, 2018 | 140.87 | 144.07 | 138.38 | 140.13 | 2,090,532 | +1.43(+1.03%) |
Nov 13, 2018 | 135.53 | 140.35 | 134.65 | 138.70 | 1,835,278 | +3.28(+2.42%) |
Nov 12, 2018 | 137.28 | 138.36 | 134.66 | 135.42 | 1,739,553 | -2.14(-1.56%) |
Nov 09, 2018 | 141.39 | 142.00 | 136.38 | 137.56 | 1,693,800 | -4.71(-3.31%) |
Nov 08, 2018 | 143.27 | 143.79 | 140.11 | 142.27 | 1,516,308 | -0.96(-0.67%) |
Nov 07, 2018 | 141.77 | 144.56 | 139.68 | 143.23 | 1,706,369 | +2.10(+1.49%) |
Nov 06, 2018 | 141.83 | 143.60 | 139.92 | 141.13 | 1,402,405 | -1.07(-0.75%) |
Nov 05, 2018 | 143.28 | 143.84 | 139.15 | 142.20 | 1,100,529 | +0.18(+0.13%) |
Nov 02, 2018 | 145.37 | 145.45 | 140.04 | 142.02 | 1,499,300 | -2.15(-1.49%) |