Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 157.26 | 160.31 | 155.64 | 157.24 | 3,286,482 | -1.25(-0.79%) |
Jan 30, 2019 | 155.24 | 159.97 | 154.52 | 158.49 | 4,183,088 | +5.51(+3.60%) |
Jan 29, 2019 | 157.01 | 157.60 | 151.98 | 152.98 | 3,687,156 | -0.99(-0.64%) |
Jan 28, 2019 | 148.35 | 154.84 | 147.42 | 153.97 | 4,867,820 | +0.53(+0.34%) |
Jan 25, 2019 | 151.16 | 154.67 | 148.12 | 153.44 | 7,721,851 | +3.98(+2.66%) |
Jan 24, 2019 | 139.31 | 150.37 | 139.10 | 149.47 | 14,462,553 | +20.28(+15.70%) |
Jan 23, 2019 | 130.43 | 131.91 | 127.56 | 129.19 | 3,737,222 | -0.52(-0.40%) |
Jan 22, 2019 | 135.70 | 135.86 | 128.35 | 129.71 | 4,016,619 | -7.10(-5.19%) |
Jan 18, 2019 | 132.86 | 138.97 | 132.68 | 136.81 | 4,077,006 | +5.37(+4.08%) |
Jan 17, 2019 | 127.93 | 131.62 | 126.70 | 131.44 | 1,989,284 | +2.79(+2.17%) |
Jan 16, 2019 | 129.94 | 131.43 | 128.55 | 128.65 | 2,064,655 | -1.16(-0.89%) |
Jan 15, 2019 | 131.03 | 132.00 | 128.77 | 129.81 | 1,568,026 | -0.40(-0.31%) |
Jan 14, 2019 | 131.89 | 131.96 | 128.54 | 130.21 | 3,492,815 | -3.41(-2.55%) |
Jan 11, 2019 | 133.47 | 136.36 | 132.50 | 133.62 | 2,460,418 | -0.43(-0.32%) |
Jan 10, 2019 | 132.67 | 134.97 | 131.10 | 134.04 | 2,122,868 | +0.53(+0.40%) |
Jan 09, 2019 | 128.61 | 134.14 | 128.21 | 133.52 | 3,555,280 | +6.56(+5.16%) |
Jan 08, 2019 | 130.02 | 130.24 | 123.65 | 126.96 | 2,961,919 | -2.19(-1.69%) |
Jan 07, 2019 | 128.39 | 130.80 | 127.39 | 129.15 | 1,498,112 | +1.14(+0.89%) |
Jan 04, 2019 | 124.33 | 128.18 | 123.64 | 128.01 | 2,294,003 | +5.96(+4.89%) |
Jan 03, 2019 | 125.36 | 126.42 | 121.79 | 122.05 | 2,275,230 | -6.19(-4.82%) |
Jan 02, 2019 | 123.74 | 129.48 | 123.69 | 128.23 | 1,845,776 | +1.97(+1.56%) |
Dec 31, 2018 | 126.82 | 127.86 | 124.53 | 126.26 | 1,722,713 | +0.70(+0.55%) |
Dec 28, 2018 | 123.87 | 127.99 | 123.62 | 125.56 | 2,466,350 | +1.98(+1.61%) |
Dec 27, 2018 | 118.60 | 123.59 | 118.23 | 123.58 | 1,955,156 | +2.26(+1.86%) |
Dec 26, 2018 | 115.87 | 121.41 | 113.71 | 121.31 | 3,493,136 | +7.01(+6.13%) |
Dec 24, 2018 | 117.36 | 118.14 | 114.25 | 114.31 | 1,407,679 | -3.60(-3.05%) |
Dec 21, 2018 | 119.71 | 122.38 | 117.51 | 117.90 | 4,220,341 | -1.07(-0.90%) |
Dec 20, 2018 | 122.50 | 123.27 | 117.43 | 118.97 | 4,672,857 | -2.61(-2.14%) |
Dec 19, 2018 | 125.72 | 130.21 | 120.47 | 121.57 | 3,905,270 | -6.31(-4.94%) |
Dec 18, 2018 | 127.05 | 131.99 | 126.36 | 127.89 | 2,629,443 | +2.09(+1.66%) |
Dec 17, 2018 | 125.20 | 129.05 | 124.19 | 125.80 | 2,614,865 | +0.29(+0.23%) |
Dec 14, 2018 | 126.22 | 127.46 | 124.17 | 125.52 | 3,650,561 | -3.14(-2.44%) |
Dec 13, 2018 | 129.35 | 130.33 | 127.70 | 128.66 | 1,794,742 | +0.29(+0.22%) |
Dec 12, 2018 | 130.80 | 131.44 | 127.40 | 128.37 | 3,252,891 | +0.15(+0.12%) |
Dec 11, 2018 | 130.19 | 134.23 | 127.39 | 128.22 | 2,282,490 | +0.44(+0.34%) |
Dec 10, 2018 | 127.31 | 129.09 | 125.32 | 127.79 | 2,948,683 | -0.19(-0.15%) |
Dec 07, 2018 | 135.02 | 135.08 | 127.43 | 127.98 | 3,326,682 | -7.14(-5.28%) |
Dec 06, 2018 | 134.44 | 136.68 | 131.71 | 135.12 | 6,002,098 | -3.67(-2.65%) |
Dec 04, 2018 | 146.99 | 147.43 | 137.69 | 138.79 | 5,638,590 | -9.48(-6.40%) |
Dec 03, 2018 | 148.26 | 149.98 | 145.73 | 148.28 | 4,000,214 | +3.74(+2.59%) |
Nov 30, 2018 | 140.89 | 144.74 | 138.89 | 144.54 | 4,004,708 | +3.88(+2.76%) |
Nov 29, 2018 | 140.27 | 142.66 | 139.81 | 140.66 | 2,095,000 | -1.00(-0.71%) |
Nov 28, 2018 | 135.91 | 141.74 | 133.53 | 141.67 | 3,470,340 | +6.45(+4.77%) |
Nov 27, 2018 | 133.90 | 136.09 | 133.42 | 135.21 | 2,182,534 | +0.03(+0.02%) |
Nov 26, 2018 | 134.91 | 135.33 | 132.76 | 135.18 | 1,697,174 | +2.63(+1.99%) |
Nov 23, 2018 | 131.58 | 135.56 | 131.58 | 132.55 | 941,396 | -0.53(-0.40%) |
Nov 21, 2018 | 133.08 | 133.08 | 133.08 | 0 | +0.99(+0.75%) | |
Nov 20, 2018 | 129.14 | 137.31 | 128.80 | 132.10 | 5,677,436 | -0.27(-0.20%) |
Nov 19, 2018 | 135.27 | 136.82 | 132.19 | 132.37 | 2,745,321 | -3.92(-2.88%) |
Nov 16, 2018 | 131.24 | 138.74 | 130.41 | 136.29 | 4,116,777 | +1.47(+1.09%) |
Nov 15, 2018 | 130.92 | 136.09 | 130.40 | 134.81 | 3,485,594 | +3.37(+2.56%) |
Nov 14, 2018 | 134.10 | 135.97 | 130.38 | 131.44 | 2,649,588 | -1.12(-0.84%) |
Nov 13, 2018 | 133.59 | 135.49 | 131.78 | 132.56 | 3,133,584 | +0.96(+0.73%) |
Nov 12, 2018 | 134.03 | 134.46 | 130.83 | 131.60 | 2,643,256 | -4.55(-3.34%) |
Nov 09, 2018 | 137.73 | 138.92 | 135.27 | 136.15 | 2,032,977 | -3.53(-2.53%) |
Nov 08, 2018 | 138.01 | 141.18 | 137.43 | 139.68 | 1,353,011 | -0.01(-0.01%) |
Nov 07, 2018 | 141.80 | 141.81 | 139.21 | 139.69 | 2,798,991 | -0.35(-0.25%) |
Nov 06, 2018 | 135.16 | 140.33 | 134.91 | 140.04 | 3,515,170 | +4.11(+3.02%) |
Nov 05, 2018 | 139.34 | 139.51 | 133.95 | 135.93 | 2,408,412 | -3.59(-2.57%) |
Nov 02, 2018 | 140.83 | 141.91 | 138.19 | 139.52 | 3,161,806 | -0.32(-0.23%) |