Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 159.50 | 162.28 | 159.11 | 161.28 | 5,843,463 | +1.19(+0.74%) |
Jan 30, 2019 | 158.59 | 161.87 | 157.99 | 160.09 | 5,914,713 | +2.19(+1.39%) |
Jan 29, 2019 | 157.26 | 158.31 | 156.50 | 157.91 | 4,193,885 | -0.12(-0.08%) |
Jan 28, 2019 | 157.27 | 158.17 | 155.90 | 158.03 | 4,655,810 | -0.50(-0.32%) |
Jan 25, 2019 | 157.99 | 158.94 | 156.96 | 158.53 | 5,123,656 | +2.73(+1.75%) |
Jan 24, 2019 | 155.54 | 156.01 | 154.05 | 155.80 | 4,392,718 | +0.35(+0.23%) |
Jan 23, 2019 | 155.18 | 156.47 | 153.37 | 155.44 | 5,587,831 | -0.19(-0.12%) |
Jan 22, 2019 | 155.97 | 156.95 | 154.10 | 155.64 | 7,138,086 | -2.17(-1.38%) |
Jan 18, 2019 | 155.52 | 158.21 | 154.82 | 157.81 | 7,250,385 | +4.14(+2.69%) |
Jan 17, 2019 | 152.91 | 154.19 | 151.15 | 153.67 | 7,350,947 | -1.91(-1.23%) |
Jan 16, 2019 | 155.62 | 156.36 | 154.54 | 155.58 | 4,610,965 | +0.50(+0.32%) |
Jan 15, 2019 | 154.73 | 156.26 | 153.96 | 155.08 | 5,690,179 | -2.06(-1.31%) |
Jan 14, 2019 | 156.06 | 157.50 | 155.46 | 157.13 | 4,362,005 | -0.53(-0.33%) |
Jan 11, 2019 | 156.36 | 158.41 | 155.65 | 157.66 | 3,738,192 | +0.31(+0.20%) |
Jan 10, 2019 | 156.45 | 157.51 | 154.96 | 157.35 | 4,057,153 | -0.59(-0.37%) |
Jan 09, 2019 | 156.31 | 159.29 | 155.63 | 157.94 | 5,593,892 | +1.62(+1.03%) |
Jan 08, 2019 | 156.92 | 157.82 | 154.32 | 156.32 | 5,349,669 | +0.75(+0.48%) |
Jan 07, 2019 | 152.76 | 156.58 | 152.76 | 155.58 | 5,591,062 | +3.00(+1.97%) |
Jan 04, 2019 | 149.55 | 153.56 | 148.97 | 152.57 | 5,419,638 | +4.40(+2.97%) |
Jan 03, 2019 | 151.01 | 151.01 | 147.82 | 148.17 | 5,487,353 | -3.34(-2.20%) |
Jan 02, 2019 | 149.14 | 152.19 | 148.56 | 151.51 | 4,825,539 | +0.52(+0.34%) |
Dec 31, 2018 | 150.68 | 152.24 | 149.96 | 150.99 | 4,786,251 | +1.41(+0.94%) |
Dec 28, 2018 | 150.46 | 152.13 | 148.16 | 149.58 | 5,179,871 | -0.09(-0.06%) |
Dec 27, 2018 | 146.26 | 149.79 | 143.56 | 149.67 | 5,768,122 | +1.79(+1.21%) |
Dec 26, 2018 | 140.13 | 147.88 | 140.11 | 147.88 | 6,987,866 | +8.91(+6.41%) |
Dec 24, 2018 | 140.74 | 141.83 | 138.92 | 138.97 | 5,174,636 | -2.06(-1.46%) |
Dec 21, 2018 | 143.07 | 147.60 | 140.75 | 141.03 | 14,832,258 | -3.23(-2.24%) |
Dec 20, 2018 | 146.12 | 147.03 | 142.56 | 144.26 | 8,726,071 | -2.99(-2.03%) |
Dec 19, 2018 | 150.20 | 153.74 | 146.55 | 147.25 | 7,956,261 | -2.18(-1.46%) |
Dec 18, 2018 | 148.42 | 151.10 | 148.07 | 149.43 | 5,076,987 | +1.82(+1.23%) |
Dec 17, 2018 | 150.72 | 151.14 | 146.69 | 147.61 | 6,408,593 | -3.80(-2.51%) |
Dec 14, 2018 | 152.01 | 153.91 | 151.10 | 151.40 | 4,853,504 | -1.39(-0.91%) |
Dec 13, 2018 | 153.18 | 153.71 | 151.21 | 152.79 | 6,260,819 | -0.30(-0.20%) |
Dec 12, 2018 | 152.69 | 155.43 | 151.86 | 153.09 | 6,728,270 | +1.76(+1.16%) |
Dec 11, 2018 | 153.17 | 154.31 | 150.48 | 151.33 | 5,408,461 | +0.46(+0.30%) |
Dec 10, 2018 | 152.37 | 152.90 | 147.40 | 150.88 | 6,113,480 | -0.97(-0.64%) |
Dec 07, 2018 | 154.09 | 156.74 | 151.36 | 151.84 | 7,084,926 | -2.79(-1.80%) |
Dec 06, 2018 | 152.47 | 154.70 | 149.79 | 154.63 | 8,547,824 | +0.58(+0.38%) |
Dec 04, 2018 | 159.11 | 160.14 | 153.39 | 154.05 | 8,033,414 | -5.66(-3.54%) |
Dec 03, 2018 | 161.07 | 161.25 | 157.61 | 159.71 | 8,319,755 | +1.25(+0.79%) |
Nov 30, 2018 | 154.44 | 158.50 | 153.88 | 158.46 | 10,175,962 | +4.09(+2.65%) |
Nov 29, 2018 | 155.37 | 155.78 | 153.71 | 154.36 | 4,924,601 | -1.56(-1.00%) |
Nov 28, 2018 | 151.95 | 156.11 | 149.94 | 155.92 | 8,112,201 | +4.60(+3.04%) |
Nov 27, 2018 | 147.72 | 151.46 | 147.47 | 151.31 | 8,107,662 | +2.97(+2.00%) |
Nov 26, 2018 | 148.68 | 150.59 | 147.51 | 148.34 | 7,028,502 | +0.85(+0.57%) |
Nov 23, 2018 | 147.97 | 148.79 | 147.17 | 147.50 | 3,103,342 | -0.39(-0.27%) |
Nov 21, 2018 | 147.89 | 147.89 | 147.89 | 0 | +0.22(+0.15%) | |
Nov 20, 2018 | 147.85 | 150.25 | 145.88 | 147.67 | 9,913,638 | -3.97(-2.62%) |
Nov 19, 2018 | 154.36 | 156.26 | 150.51 | 151.64 | 6,954,062 | -3.00(-1.94%) |
Nov 16, 2018 | 151.99 | 155.15 | 151.57 | 154.63 | 7,824,238 | -0.30(-0.19%) |
Nov 15, 2018 | 156.37 | 156.95 | 151.66 | 154.93 | 9,913,052 | -2.22(-1.41%) |
Nov 14, 2018 | 159.52 | 159.77 | 156.50 | 157.15 | 8,639,423 | +0.79(+0.50%) |
Nov 13, 2018 | 154.88 | 158.65 | 150.99 | 156.36 | 16,332,394 | -0.38(-0.24%) |
Nov 12, 2018 | 161.81 | 163.31 | 156.38 | 156.74 | 8,683,206 | -5.73(-3.53%) |
Nov 09, 2018 | 164.50 | 164.65 | 161.57 | 162.47 | 5,450,339 | -1.76(-1.07%) |
Nov 08, 2018 | 163.47 | 164.83 | 162.23 | 164.23 | 4,622,996 | +0.67(+0.41%) |
Nov 07, 2018 | 160.55 | 163.95 | 159.04 | 163.55 | 5,349,902 | +4.56(+2.87%) |
Nov 06, 2018 | 158.92 | 159.55 | 157.28 | 158.99 | 3,822,188 | -0.16(-0.10%) |
Nov 05, 2018 | 158.13 | 159.34 | 156.63 | 159.15 | 4,400,995 | +1.98(+1.26%) |
Nov 02, 2018 | 159.40 | 159.87 | 154.96 | 157.18 | 5,415,310 | -0.46(-0.29%) |