Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 143.36 | 143.57 | 140.03 | 141.86 | 8,339,393 | -1.56(-1.09%) |
Jan 30, 2019 | 143.66 | 144.37 | 142.19 | 143.42 | 4,611,219 | +0.58(+0.41%) |
Jan 29, 2019 | 142.72 | 143.52 | 141.57 | 142.84 | 3,853,911 | +0.24(+0.17%) |
Jan 28, 2019 | 142.69 | 143.39 | 142.10 | 142.60 | 4,186,809 | -0.94(-0.65%) |
Jan 25, 2019 | 143.99 | 144.47 | 142.88 | 143.53 | 8,714,362 | +0.54(+0.38%) |
Jan 24, 2019 | 142.72 | 143.37 | 139.13 | 142.99 | 10,340,249 | +5.36(+3.89%) |
Jan 23, 2019 | 138.63 | 139.14 | 135.94 | 137.63 | 5,445,628 | -0.62(-0.45%) |
Jan 22, 2019 | 139.95 | 140.19 | 137.70 | 138.25 | 6,787,342 | -2.96(-2.10%) |
Jan 18, 2019 | 138.71 | 141.62 | 138.24 | 141.21 | 5,611,285 | +3.30(+2.39%) |
Jan 17, 2019 | 134.76 | 138.16 | 134.60 | 137.91 | 4,500,511 | +2.38(+1.76%) |
Jan 16, 2019 | 136.36 | 137.09 | 134.58 | 135.53 | 4,541,972 | -0.45(-0.33%) |
Jan 15, 2019 | 137.15 | 137.66 | 135.32 | 135.98 | 5,235,898 | -1.26(-0.92%) |
Jan 14, 2019 | 135.76 | 137.55 | 135.24 | 137.24 | 3,930,375 | +0.61(+0.44%) |
Jan 11, 2019 | 137.01 | 138.25 | 136.52 | 136.63 | 4,311,655 | -1.29(-0.94%) |
Jan 10, 2019 | 133.68 | 138.49 | 132.89 | 137.93 | 7,095,054 | +3.84(+2.86%) |
Jan 09, 2019 | 134.03 | 134.71 | 132.53 | 134.09 | 4,790,839 | -0.35(-0.26%) |
Jan 08, 2019 | 134.71 | 136.35 | 132.91 | 134.44 | 11,831,025 | +10.79(+8.73%) |
Jan 07, 2019 | 122.47 | 124.16 | 121.52 | 123.65 | 4,518,918 | +0.77(+0.62%) |
Jan 04, 2019 | 120.23 | 123.58 | 119.96 | 122.88 | 6,335,444 | +4.56(+3.85%) |
Jan 03, 2019 | 121.32 | 121.95 | 117.87 | 118.32 | 6,396,825 | -4.55(-3.70%) |
Jan 02, 2019 | 120.97 | 123.35 | 120.19 | 122.87 | 4,008,695 | -0.40(-0.33%) |
Dec 31, 2018 | 123.10 | 123.52 | 121.76 | 123.27 | 2,861,989 | +1.29(+1.06%) |
Dec 28, 2018 | 123.00 | 123.58 | 121.26 | 121.98 | 3,105,432 | -0.32(-0.26%) |
Dec 27, 2018 | 119.46 | 122.30 | 117.68 | 122.30 | 3,615,821 | +1.00(+0.82%) |
Dec 26, 2018 | 115.30 | 121.35 | 114.97 | 121.30 | 4,193,499 | +6.97(+6.09%) |
Dec 24, 2018 | 118.19 | 118.19 | 114.22 | 114.34 | 2,765,218 | -3.86(-3.27%) |
Dec 21, 2018 | 119.65 | 122.76 | 117.97 | 118.20 | 8,509,045 | -1.91(-1.59%) |
Dec 20, 2018 | 121.53 | 122.17 | 118.71 | 120.11 | 6,677,848 | -1.97(-1.61%) |
Dec 19, 2018 | 124.18 | 127.20 | 121.23 | 122.08 | 4,033,443 | -2.58(-2.07%) |
Dec 18, 2018 | 125.42 | 126.31 | 123.69 | 124.66 | 3,140,096 | +0.16(+0.13%) |
Dec 17, 2018 | 126.71 | 126.81 | 123.72 | 124.49 | 4,739,530 | -2.65(-2.08%) |
Dec 14, 2018 | 128.76 | 130.09 | 126.51 | 127.14 | 5,052,522 | -2.92(-2.24%) |
Dec 13, 2018 | 132.18 | 132.18 | 128.95 | 130.06 | 5,747,815 | -1.34(-1.02%) |
Dec 12, 2018 | 133.89 | 134.56 | 131.12 | 131.40 | 5,633,366 | -0.45(-0.34%) |
Dec 11, 2018 | 133.85 | 134.79 | 130.97 | 131.84 | 3,737,610 | -0.18(-0.13%) |
Dec 10, 2018 | 130.56 | 132.52 | 128.56 | 132.02 | 5,111,149 | +0.53(+0.40%) |
Dec 07, 2018 | 135.42 | 136.91 | 131.35 | 131.50 | 5,928,511 | -3.77(-2.79%) |
Dec 06, 2018 | 133.29 | 135.33 | 130.99 | 135.27 | 5,896,638 | -1.20(-0.88%) |
Dec 04, 2018 | 139.41 | 140.54 | 135.31 | 136.47 | 4,917,737 | -3.66(-2.61%) |
Dec 03, 2018 | 140.01 | 142.36 | 139.47 | 140.13 | 5,702,414 | +2.99(+2.18%) |
Nov 30, 2018 | 133.98 | 137.67 | 133.89 | 137.14 | 6,968,439 | +2.94(+2.19%) |
Nov 29, 2018 | 134.55 | 135.27 | 133.54 | 134.20 | 3,330,650 | -0.62(-0.46%) |
Nov 28, 2018 | 131.94 | 134.95 | 130.06 | 134.82 | 4,912,976 | +4.08(+3.12%) |
Nov 27, 2018 | 127.02 | 130.74 | 126.58 | 130.74 | 5,532,060 | +4.10(+3.24%) |
Nov 26, 2018 | 127.77 | 128.33 | 126.05 | 126.64 | 5,373,746 | -0.69(-0.54%) |
Nov 23, 2018 | 126.48 | 127.85 | 126.18 | 127.33 | 1,813,328 | -0.50(-0.39%) |
Nov 21, 2018 | 127.83 | 127.83 | 127.83 | 0 | +2.25(+1.79%) | |
Nov 20, 2018 | 130.86 | 131.13 | 125.05 | 125.58 | 8,249,087 | -8.05(-6.03%) |
Nov 19, 2018 | 133.38 | 134.29 | 132.06 | 133.63 | 4,202,935 | -0.69(-0.52%) |
Nov 16, 2018 | 134.66 | 135.67 | 133.96 | 134.32 | 3,636,577 | -0.01(-0.01%) |
Nov 15, 2018 | 131.21 | 134.95 | 130.16 | 134.33 | 3,810,786 | +2.55(+1.93%) |
Nov 14, 2018 | 132.84 | 134.39 | 130.07 | 131.79 | 4,516,741 | -0.03(-0.02%) |
Nov 13, 2018 | 131.67 | 133.13 | 130.80 | 131.81 | 3,071,804 | +0.73(+0.56%) |
Nov 12, 2018 | 133.52 | 133.95 | 130.78 | 131.09 | 3,404,356 | -2.20(-1.65%) |
Nov 09, 2018 | 134.47 | 134.68 | 132.77 | 133.29 | 4,291,634 | -1.90(-1.40%) |
Nov 08, 2018 | 135.57 | 135.99 | 134.31 | 135.19 | 2,845,298 | -0.43(-0.31%) |
Nov 07, 2018 | 134.00 | 135.66 | 133.26 | 135.61 | 6,507,454 | +2.40(+1.80%) |
Nov 06, 2018 | 131.81 | 133.63 | 131.81 | 133.22 | 4,755,257 | +1.42(+1.08%) |
Nov 05, 2018 | 132.45 | 132.89 | 131.60 | 131.80 | 5,511,154 | +0.01(+0.01%) |
Nov 02, 2018 | 131.58 | 133.05 | 131.03 | 131.79 | 6,584,504 | +1.22(+0.94%) |