Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 150.58 | 152.85 | 148.49 | 152.03 | 3,363,544 | +1.01(+0.67%) |
Jan 30, 2019 | 150.10 | 151.74 | 148.39 | 151.02 | 2,145,299 | +2.25(+1.51%) |
Jan 29, 2019 | 145.99 | 149.20 | 145.37 | 148.77 | 2,372,799 | +3.70(+2.55%) |
Jan 28, 2019 | 145.63 | 146.86 | 143.88 | 145.07 | 2,371,974 | -4.65(-3.10%) |
Jan 25, 2019 | 148.91 | 150.94 | 148.21 | 149.72 | 1,970,479 | +2.85(+1.94%) |
Jan 24, 2019 | 146.24 | 147.48 | 145.61 | 146.87 | 1,728,159 | +0.76(+0.52%) |
Jan 23, 2019 | 147.90 | 148.97 | 144.85 | 146.11 | 1,919,734 | -1.14(-0.77%) |
Jan 22, 2019 | 151.00 | 151.11 | 145.90 | 147.25 | 2,239,885 | -5.35(-3.51%) |
Jan 18, 2019 | 150.18 | 154.06 | 150.03 | 152.60 | 4,185,071 | +4.21(+2.84%) |
Jan 17, 2019 | 145.30 | 149.85 | 144.84 | 148.39 | 2,324,693 | +2.47(+1.69%) |
Jan 16, 2019 | 145.78 | 147.11 | 145.47 | 145.92 | 1,576,419 | +0.33(+0.23%) |
Jan 15, 2019 | 145.78 | 147.17 | 144.40 | 145.59 | 1,476,822 | -0.33(-0.23%) |
Jan 14, 2019 | 144.81 | 146.79 | 144.47 | 145.92 | 1,472,345 | -0.81(-0.55%) |
Jan 11, 2019 | 146.26 | 148.13 | 145.18 | 146.73 | 2,199,490 | -0.78(-0.53%) |
Jan 10, 2019 | 142.44 | 147.80 | 140.44 | 147.51 | 2,905,480 | +4.44(+3.10%) |
Jan 09, 2019 | 146.34 | 146.38 | 142.30 | 143.07 | 3,380,968 | -2.40(-1.65%) |
Jan 08, 2019 | 143.72 | 146.37 | 142.78 | 145.47 | 3,370,775 | +2.56(+1.79%) |
Jan 07, 2019 | 140.84 | 144.56 | 139.88 | 142.91 | 3,168,324 | +2.30(+1.63%) |
Jan 04, 2019 | 136.28 | 140.69 | 136.13 | 140.61 | 2,749,632 | +7.07(+5.30%) |
Jan 03, 2019 | 136.66 | 136.89 | 132.29 | 133.54 | 2,224,999 | -3.76(-2.74%) |
Jan 02, 2019 | 135.56 | 138.74 | 135.56 | 137.29 | 2,143,663 | -0.99(-0.72%) |
Dec 31, 2018 | 135.55 | 138.35 | 135.55 | 138.29 | 2,108,339 | +3.61(+2.68%) |
Dec 28, 2018 | 135.71 | 137.16 | 133.95 | 134.68 | 1,722,700 | -0.63(-0.47%) |
Dec 27, 2018 | 130.22 | 135.31 | 129.26 | 135.31 | 2,664,103 | +3.18(+2.41%) |
Dec 26, 2018 | 127.66 | 132.17 | 125.54 | 132.13 | 2,443,711 | +5.43(+4.29%) |
Dec 24, 2018 | 130.73 | 131.27 | 126.70 | 126.70 | 1,566,418 | -5.17(-3.92%) |
Dec 21, 2018 | 133.30 | 135.64 | 131.39 | 131.87 | 4,263,248 | -1.52(-1.14%) |
Dec 20, 2018 | 133.83 | 136.81 | 131.51 | 133.39 | 3,060,277 | -1.33(-0.99%) |
Dec 19, 2018 | 137.66 | 140.18 | 133.09 | 134.72 | 3,440,794 | -2.91(-2.11%) |
Dec 18, 2018 | 136.80 | 139.12 | 136.33 | 137.62 | 3,063,904 | +2.91(+2.16%) |
Dec 17, 2018 | 136.77 | 138.38 | 133.72 | 134.72 | 2,715,162 | -2.70(-1.97%) |
Dec 14, 2018 | 134.93 | 137.88 | 134.93 | 137.42 | 2,133,846 | +0.65(+0.47%) |
Dec 13, 2018 | 137.74 | 138.77 | 136.28 | 136.78 | 1,880,158 | +0.16(+0.11%) |
Dec 12, 2018 | 138.46 | 139.80 | 136.49 | 136.62 | 2,020,670 | +1.05(+0.78%) |
Dec 11, 2018 | 138.60 | 140.06 | 134.59 | 135.57 | 1,972,150 | -0.03(-0.02%) |
Dec 10, 2018 | 134.44 | 136.63 | 132.66 | 135.60 | 1,942,508 | -0.21(-0.16%) |
Dec 07, 2018 | 141.66 | 142.69 | 134.93 | 135.81 | 3,259,052 | -6.58(-4.62%) |
Dec 06, 2018 | 136.21 | 142.47 | 135.17 | 142.38 | 4,983,425 | +2.58(+1.85%) |
Dec 04, 2018 | 148.42 | 148.48 | 139.54 | 139.80 | 3,848,926 | -9.79(-6.55%) |
Dec 03, 2018 | 149.39 | 151.59 | 148.60 | 149.59 | 5,539,591 | +6.76(+4.73%) |
Nov 30, 2018 | 138.23 | 143.24 | 138.14 | 142.84 | 2,748,551 | +4.53(+3.27%) |
Nov 29, 2018 | 140.04 | 140.63 | 137.50 | 138.31 | 2,423,313 | -1.88(-1.34%) |
Nov 28, 2018 | 136.74 | 140.20 | 135.60 | 140.19 | 2,625,892 | +3.87(+2.84%) |
Nov 27, 2018 | 136.47 | 137.36 | 135.25 | 136.31 | 1,901,709 | -1.02(-0.75%) |
Nov 26, 2018 | 133.71 | 137.55 | 133.13 | 137.34 | 4,723,872 | +5.61(+4.26%) |
Nov 23, 2018 | 128.89 | 132.28 | 128.87 | 131.73 | 1,293,059 | +0.88(+0.68%) |
Nov 21, 2018 | 130.85 | 130.85 | 130.85 | 0 | +3.10(+2.43%) | |
Nov 20, 2018 | 129.55 | 129.55 | 125.30 | 127.75 | 4,009,943 | -3.73(-2.84%) |
Nov 19, 2018 | 135.83 | 136.65 | 131.05 | 131.48 | 3,150,161 | -4.89(-3.58%) |
Nov 16, 2018 | 134.39 | 136.70 | 133.92 | 136.37 | 2,523,445 | +1.08(+0.80%) |
Nov 15, 2018 | 131.52 | 136.26 | 131.42 | 135.29 | 3,269,693 | -0.48(-0.35%) |
Nov 14, 2018 | 136.85 | 138.56 | 133.87 | 135.77 | 1,977,882 | -0.01(-0.01%) |
Nov 13, 2018 | 133.91 | 138.40 | 133.76 | 135.78 | 3,838,365 | +2.45(+1.84%) |
Nov 12, 2018 | 133.72 | 134.59 | 132.39 | 133.33 | 1,694,557 | -0.22(-0.17%) |
Nov 09, 2018 | 134.22 | 134.35 | 131.92 | 133.55 | 2,799,189 | -1.72(-1.27%) |
Nov 08, 2018 | 136.29 | 136.66 | 133.76 | 135.26 | 2,059,971 | -1.62(-1.19%) |
Nov 07, 2018 | 135.16 | 138.13 | 134.42 | 136.89 | 2,343,976 | +2.73(+2.03%) |
Nov 06, 2018 | 131.35 | 134.19 | 131.04 | 134.16 | 1,875,303 | +2.60(+1.98%) |
Nov 05, 2018 | 131.07 | 132.36 | 130.84 | 131.56 | 1,709,743 | +0.86(+0.66%) |
Nov 02, 2018 | 131.45 | 132.77 | 130.19 | 130.70 | 3,185,752 | +0.99(+0.76%) |