Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 160.81 | 163.06 | 160.63 | 162.26 | 38,373,744 | +2.39(+1.50%) |
Jan 30, 2019 | 157.66 | 160.45 | 157.18 | 159.87 | 42,534,976 | +3.97(+2.54%) |
Jan 29, 2019 | 157.48 | 157.52 | 155.34 | 155.91 | 31,632,596 | -1.49(-0.94%) |
Jan 28, 2019 | 157.31 | 157.40 | 156.08 | 157.39 | 34,558,116 | -1.97(-1.23%) |
Jan 25, 2019 | 158.71 | 159.84 | 158.20 | 159.36 | 37,791,148 | +1.88(+1.20%) |
Jan 24, 2019 | 156.96 | 157.71 | 156.38 | 157.48 | 33,522,204 | +1.01(+0.65%) |
Jan 23, 2019 | 157.06 | 157.78 | 154.70 | 156.46 | 39,394,412 | +0.20(+0.13%) |
Jan 22, 2019 | 158.30 | 158.38 | 155.12 | 156.26 | 58,693,616 | -3.19(-2.00%) |
Jan 18, 2019 | 159.06 | 160.20 | 158.08 | 159.46 | 59,261,192 | +1.56(+0.99%) |
Jan 17, 2019 | 156.16 | 158.60 | 155.91 | 157.89 | 40,556,336 | +1.23(+0.79%) |
Jan 16, 2019 | 156.93 | 158.04 | 156.60 | 156.66 | 34,957,860 | -0.03(-0.02%) |
Jan 15, 2019 | 154.36 | 156.90 | 154.30 | 156.69 | 42,242,220 | +3.00(+1.95%) |
Jan 14, 2019 | 153.73 | 154.35 | 153.03 | 153.69 | 31,736,770 | -1.37(-0.88%) |
Jan 11, 2019 | 154.70 | 155.22 | 154.19 | 155.06 | 31,273,194 | -0.57(-0.37%) |
Jan 10, 2019 | 153.99 | 155.71 | 153.13 | 155.62 | 40,198,288 | +0.44(+0.29%) |
Jan 09, 2019 | 154.53 | 155.86 | 153.88 | 155.18 | 48,071,876 | +1.26(+0.82%) |
Jan 08, 2019 | 153.97 | 154.50 | 151.69 | 153.93 | 51,024,440 | +1.38(+0.90%) |
Jan 07, 2019 | 151.05 | 153.29 | 150.64 | 152.55 | 53,845,908 | +1.79(+1.19%) |
Jan 04, 2019 | 146.84 | 151.50 | 146.42 | 150.75 | 77,424,176 | +6.19(+4.28%) |
Jan 03, 2019 | 147.25 | 147.89 | 144.25 | 144.57 | 77,365,784 | -4.88(-3.27%) |
Jan 02, 2019 | 145.70 | 150.29 | 145.59 | 149.45 | 60,307,000 | +0.60(+0.40%) |
Dec 31, 2018 | 149.05 | 149.55 | 147.35 | 148.85 | 54,941,836 | +1.25(+0.84%) |
Dec 28, 2018 | 148.61 | 150.13 | 146.40 | 147.61 | 80,685,848 | -0.08(-0.05%) |
Dec 27, 2018 | 145.29 | 147.81 | 141.92 | 147.68 | 88,618,824 | +0.57(+0.39%) |
Dec 26, 2018 | 140.03 | 147.19 | 139.04 | 147.11 | 102,316,152 | +8.65(+6.24%) |
Dec 24, 2018 | 141.02 | 142.79 | 138.43 | 138.47 | 58,204,128 | -3.52(-2.48%) |
Dec 21, 2018 | 147.27 | 148.26 | 141.17 | 141.99 | 146,676,000 | -4.54(-3.10%) |
Dec 20, 2018 | 148.33 | 149.98 | 144.70 | 146.53 | 102,746,280 | -2.16(-1.45%) |
Dec 19, 2018 | 152.26 | 154.64 | 147.54 | 148.69 | 84,820,344 | -3.74(-2.46%) |
Dec 18, 2018 | 152.67 | 153.90 | 151.10 | 152.43 | 66,019,060 | +0.95(+0.63%) |
Dec 17, 2018 | 154.34 | 155.56 | 150.26 | 151.48 | 77,658,384 | -3.51(-2.27%) |
Dec 14, 2018 | 157.02 | 157.62 | 154.62 | 154.99 | 58,769,796 | -3.87(-2.43%) |
Dec 13, 2018 | 159.78 | 160.51 | 157.83 | 158.86 | 48,070,612 | +0.05(+0.03%) |
Dec 12, 2018 | 159.78 | 161.26 | 158.72 | 158.81 | 55,839,468 | +1.39(+0.88%) |
Dec 11, 2018 | 159.40 | 159.50 | 156.09 | 157.42 | 61,202,392 | +0.52(+0.33%) |
Dec 10, 2018 | 155.02 | 157.59 | 153.38 | 156.90 | 76,757,424 | +1.63(+1.05%) |
Dec 07, 2018 | 159.85 | 160.80 | 154.78 | 155.28 | 83,593,192 | -5.30(-3.30%) |
Dec 06, 2018 | 156.32 | 160.60 | 155.65 | 160.58 | 74,417,464 | +1.13(+0.71%) |
Dec 04, 2018 | 164.90 | 165.41 | 159.26 | 159.45 | 73,369,176 | -6.36(-3.84%) |
Dec 03, 2018 | 166.55 | 166.76 | 163.10 | 165.81 | 52,688,876 | +2.85(+1.75%) |
Nov 30, 2018 | 162.01 | 163.06 | 161.20 | 162.97 | 38,165,956 | +1.17(+0.73%) |
Nov 29, 2018 | 161.65 | 162.86 | 160.51 | 161.79 | 44,549,864 | -0.53(-0.33%) |
Nov 28, 2018 | 158.40 | 162.32 | 157.29 | 162.32 | 72,745,184 | +5.06(+3.22%) |
Nov 27, 2018 | 155.87 | 157.65 | 155.09 | 157.26 | 37,981,776 | +0.53(+0.34%) |
Nov 26, 2018 | 155.34 | 156.81 | 154.68 | 156.73 | 43,499,288 | +3.54(+2.31%) |
Nov 23, 2018 | 153.07 | 154.76 | 153.07 | 153.19 | 24,427,430 | -1.12(-0.72%) |
Nov 21, 2018 | 154.31 | 154.31 | 154.31 | 0 | +1.17(+0.76%) | |
Nov 20, 2018 | 152.38 | 155.28 | 151.19 | 153.14 | 106,485,712 | -2.79(-1.79%) |
Nov 19, 2018 | 160.44 | 160.59 | 155.43 | 155.93 | 68,503,200 | -5.23(-3.25%) |
Nov 16, 2018 | 160.19 | 161.94 | 159.51 | 161.17 | 67,960,544 | -0.57(-0.35%) |
Nov 15, 2018 | 158.61 | 162.17 | 157.28 | 161.73 | 76,010,400 | +2.78(+1.75%) |
Nov 14, 2018 | 161.73 | 162.32 | 158.04 | 158.95 | 77,638,880 | -1.22(-0.76%) |
Nov 13, 2018 | 160.83 | 163.07 | 159.72 | 160.18 | 66,507,344 | +0.14(+0.08%) |
Nov 12, 2018 | 163.89 | 164.19 | 159.90 | 160.04 | 64,791,840 | -4.99(-3.03%) |
Nov 09, 2018 | 166.29 | 166.70 | 163.72 | 165.03 | 52,591,460 | -2.83(-1.69%) |
Nov 08, 2018 | 168.15 | 168.67 | 167.06 | 167.86 | 41,811,048 | -1.08(-0.64%) |
Nov 07, 2018 | 165.74 | 168.94 | 165.37 | 168.94 | 53,115,728 | +5.14(+3.14%) |
Nov 06, 2018 | 162.54 | 164.72 | 162.34 | 163.80 | 34,830,228 | +1.23(+0.76%) |
Nov 05, 2018 | 163.20 | 163.24 | 160.76 | 162.57 | 40,923,512 | -0.40(-0.25%) |
Nov 02, 2018 | 165.04 | 166.03 | 161.86 | 162.97 | 78,952,304 | -2.58(-1.56%) |