Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 143.21 | 146.53 | 142.58 | 145.53 | 1,474,834 | +0.36(+0.25%) |
Jan 30, 2019 | 144.95 | 146.07 | 143.39 | 145.17 | 1,172,328 | +0.66(+0.45%) |
Jan 29, 2019 | 142.02 | 144.67 | 142.02 | 144.51 | 1,530,044 | +2.97(+2.10%) |
Jan 28, 2019 | 142.24 | 142.61 | 140.52 | 141.55 | 1,541,262 | -0.90(-0.63%) |
Jan 25, 2019 | 141.64 | 143.33 | 139.87 | 142.45 | 2,326,840 | +3.90(+2.82%) |
Jan 24, 2019 | 137.63 | 138.82 | 137.02 | 138.55 | 1,138,346 | +0.31(+0.22%) |
Jan 23, 2019 | 139.63 | 140.23 | 137.25 | 138.24 | 1,534,833 | -1.38(-0.99%) |
Jan 22, 2019 | 139.76 | 140.31 | 138.82 | 139.62 | 1,110,248 | -0.81(-0.57%) |
Jan 18, 2019 | 139.00 | 141.07 | 138.33 | 140.42 | 1,634,854 | +2.34(+1.69%) |
Jan 17, 2019 | 136.50 | 138.10 | 136.42 | 138.09 | 2,144,970 | +1.20(+0.88%) |
Jan 16, 2019 | 137.28 | 137.91 | 136.33 | 136.88 | 1,303,981 | -0.41(-0.30%) |
Jan 15, 2019 | 136.66 | 137.57 | 136.00 | 137.29 | 955,260 | -0.04(-0.03%) |
Jan 14, 2019 | 137.89 | 138.38 | 136.47 | 137.32 | 1,183,743 | -1.48(-1.07%) |
Jan 11, 2019 | 138.82 | 139.44 | 137.71 | 138.80 | 1,182,905 | -0.36(-0.26%) |
Jan 10, 2019 | 138.59 | 139.30 | 137.52 | 139.17 | 1,696,998 | +0.36(+0.26%) |
Jan 09, 2019 | 139.34 | 140.09 | 137.19 | 138.80 | 2,589,440 | -1.15(-0.82%) |
Jan 08, 2019 | 140.18 | 142.21 | 138.60 | 139.95 | 2,372,423 | -1.63(-1.15%) |
Jan 07, 2019 | 143.03 | 144.67 | 141.48 | 141.58 | 1,522,929 | -1.49(-1.04%) |
Jan 04, 2019 | 139.94 | 143.34 | 139.33 | 143.07 | 1,222,328 | +5.58(+4.06%) |
Jan 03, 2019 | 140.88 | 140.93 | 136.59 | 137.49 | 1,259,237 | -3.79(-2.68%) |
Jan 02, 2019 | 139.33 | 142.33 | 138.02 | 141.28 | 1,080,900 | -0.41(-0.29%) |
Dec 31, 2018 | 141.60 | 142.49 | 140.55 | 141.69 | 1,203,351 | +0.40(+0.28%) |
Dec 28, 2018 | 141.45 | 143.11 | 140.07 | 141.29 | 1,506,338 | +0.83(+0.59%) |
Dec 27, 2018 | 136.28 | 140.47 | 135.44 | 140.46 | 1,577,286 | +2.49(+1.80%) |
Dec 26, 2018 | 132.38 | 138.02 | 131.57 | 137.97 | 1,386,261 | +6.19(+4.70%) |
Dec 24, 2018 | 136.01 | 136.22 | 131.60 | 131.78 | 1,001,116 | -4.67(-3.42%) |
Dec 21, 2018 | 135.87 | 140.19 | 135.25 | 136.45 | 3,859,793 | +0.57(+0.42%) |
Dec 20, 2018 | 135.37 | 139.13 | 134.63 | 135.87 | 2,397,587 | +0.39(+0.28%) |
Dec 19, 2018 | 136.09 | 139.64 | 134.90 | 135.49 | 1,815,790 | -0.58(-0.43%) |
Dec 18, 2018 | 136.33 | 138.17 | 135.39 | 136.07 | 1,536,890 | +0.84(+0.62%) |
Dec 17, 2018 | 136.87 | 139.14 | 134.26 | 135.23 | 1,997,183 | -1.41(-1.03%) |
Dec 14, 2018 | 137.14 | 138.04 | 135.44 | 136.64 | 1,133,507 | -1.64(-1.19%) |
Dec 13, 2018 | 138.94 | 140.21 | 137.98 | 138.28 | 1,308,467 | -0.38(-0.27%) |
Dec 12, 2018 | 139.11 | 140.14 | 137.67 | 138.66 | 1,318,496 | +1.56(+1.14%) |
Dec 11, 2018 | 140.18 | 141.25 | 136.41 | 137.10 | 1,102,184 | -1.01(-0.73%) |
Dec 10, 2018 | 138.72 | 138.85 | 135.80 | 138.11 | 1,180,550 | -0.07(-0.05%) |
Dec 07, 2018 | 141.98 | 144.35 | 137.81 | 138.18 | 1,330,045 | -3.70(-2.61%) |
Dec 06, 2018 | 141.88 | 142.56 | 137.91 | 141.88 | 2,041,980 | -2.24(-1.56%) |
Dec 04, 2018 | 145.59 | 146.58 | 142.73 | 144.12 | 2,074,798 | -2.37(-1.62%) |
Dec 03, 2018 | 143.98 | 146.83 | 143.10 | 146.50 | 2,110,188 | +5.06(+3.57%) |
Nov 30, 2018 | 139.54 | 141.53 | 139.43 | 141.44 | 1,311,392 | +1.46(+1.04%) |
Nov 29, 2018 | 139.26 | 140.97 | 139.26 | 139.98 | 923,790 | +0.48(+0.35%) |
Nov 28, 2018 | 138.09 | 139.51 | 135.50 | 139.50 | 1,214,870 | +2.10(+1.53%) |
Nov 27, 2018 | 138.70 | 139.58 | 136.66 | 137.40 | 1,301,713 | -2.03(-1.46%) |
Nov 26, 2018 | 139.51 | 140.31 | 138.09 | 139.43 | 949,175 | +0.96(+0.69%) |
Nov 23, 2018 | 138.39 | 139.47 | 138.28 | 138.47 | 352,927 | -1.49(-1.06%) |
Nov 21, 2018 | 139.95 | 139.95 | 139.95 | 0 | +1.42(+1.03%) | |
Nov 20, 2018 | 139.73 | 140.33 | 138.30 | 138.53 | 1,492,893 | -2.05(-1.46%) |
Nov 19, 2018 | 143.76 | 145.50 | 140.14 | 140.58 | 1,795,743 | -3.49(-2.42%) |
Nov 16, 2018 | 140.71 | 144.69 | 140.71 | 144.07 | 1,559,112 | +2.83(+2.00%) |
Nov 15, 2018 | 137.23 | 142.53 | 137.07 | 141.24 | 1,471,395 | +3.02(+2.18%) |
Nov 14, 2018 | 139.63 | 141.40 | 137.86 | 138.22 | 1,156,664 | -0.74(-0.53%) |
Nov 13, 2018 | 138.85 | 141.05 | 138.23 | 138.96 | 1,046,700 | +0.49(+0.36%) |
Nov 12, 2018 | 140.55 | 141.17 | 138.19 | 138.47 | 809,791 | -2.12(-1.51%) |
Nov 09, 2018 | 141.03 | 141.06 | 138.87 | 140.59 | 907,169 | -1.19(-0.84%) |
Nov 08, 2018 | 141.25 | 142.31 | 140.47 | 141.77 | 1,081,752 | +0.24(+0.17%) |
Nov 07, 2018 | 140.02 | 141.72 | 138.28 | 141.54 | 1,211,668 | +2.54(+1.83%) |
Nov 06, 2018 | 136.64 | 139.16 | 133.51 | 139.00 | 2,062,953 | +0.63(+0.46%) |
Nov 05, 2018 | 137.44 | 139.25 | 136.81 | 138.36 | 1,632,744 | +1.35(+0.98%) |
Nov 02, 2018 | 138.21 | 138.97 | 135.74 | 137.02 | 1,623,374 | +0.41(+0.30%) |