Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 144.76 | 146.32 | 142.36 | 145.49 | 1,736,063 | +0.15(+0.10%) |
Jan 30, 2019 | 142.74 | 146.40 | 142.20 | 145.34 | 1,112,323 | +3.33(+2.35%) |
Jan 29, 2019 | 140.87 | 142.06 | 138.68 | 142.01 | 1,177,650 | +0.49(+0.34%) |
Jan 28, 2019 | 138.59 | 141.70 | 137.13 | 141.52 | 1,435,037 | +1.50(+1.07%) |
Jan 25, 2019 | 143.32 | 143.32 | 137.30 | 140.02 | 1,970,394 | -2.82(-1.98%) |
Jan 24, 2019 | 150.33 | 150.76 | 142.24 | 142.85 | 1,420,281 | -7.33(-4.88%) |
Jan 23, 2019 | 149.91 | 152.25 | 148.19 | 150.18 | 1,321,668 | +0.18(+0.12%) |
Jan 22, 2019 | 152.32 | 153.91 | 148.29 | 150.00 | 1,514,692 | -3.18(-2.08%) |
Jan 18, 2019 | 152.83 | 154.24 | 149.56 | 153.18 | 1,944,679 | +1.22(+0.80%) |
Jan 17, 2019 | 148.04 | 153.00 | 147.59 | 151.96 | 1,579,787 | +3.51(+2.36%) |
Jan 16, 2019 | 147.03 | 148.47 | 145.33 | 148.45 | 1,268,159 | +1.97(+1.35%) |
Jan 15, 2019 | 144.96 | 148.34 | 144.42 | 146.48 | 1,120,146 | +1.43(+0.98%) |
Jan 14, 2019 | 144.20 | 145.75 | 143.20 | 145.05 | 1,430,905 | -0.64(-0.44%) |
Jan 11, 2019 | 150.34 | 152.09 | 145.53 | 145.69 | 1,421,962 | -5.16(-3.42%) |
Jan 10, 2019 | 148.99 | 151.00 | 146.91 | 150.85 | 1,078,808 | +0.59(+0.39%) |
Jan 09, 2019 | 148.67 | 151.51 | 147.34 | 150.27 | 1,564,625 | +4.03(+2.76%) |
Jan 08, 2019 | 148.06 | 148.92 | 143.64 | 146.24 | 1,755,181 | -1.02(-0.69%) |
Jan 07, 2019 | 147.76 | 149.48 | 143.32 | 147.26 | 2,256,111 | +2.13(+1.47%) |
Jan 04, 2019 | 150.03 | 150.33 | 144.83 | 145.13 | 1,557,100 | -3.69(-2.48%) |
Jan 03, 2019 | 144.60 | 149.94 | 144.16 | 148.82 | 1,649,818 | +4.50(+3.12%) |
Jan 02, 2019 | 142.71 | 146.15 | 140.57 | 144.32 | 1,412,650 | +0.42(+0.29%) |
Dec 31, 2018 | 142.61 | 144.10 | 141.64 | 143.90 | 823,304 | +1.83(+1.29%) |
Dec 28, 2018 | 141.96 | 143.75 | 140.41 | 142.07 | 1,104,523 | +0.70(+0.50%) |
Dec 27, 2018 | 140.22 | 141.44 | 136.70 | 141.37 | 1,172,044 | -0.31(-0.22%) |
Dec 26, 2018 | 136.83 | 141.77 | 136.19 | 141.68 | 1,053,329 | +5.58(+4.10%) |
Dec 24, 2018 | 138.02 | 138.91 | 135.59 | 136.09 | 710,269 | -2.28(-1.64%) |
Dec 21, 2018 | 138.52 | 142.46 | 137.39 | 138.37 | 2,049,288 | -1.00(-0.71%) |
Dec 20, 2018 | 141.91 | 142.70 | 137.68 | 139.37 | 1,968,504 | -3.25(-2.28%) |
Dec 19, 2018 | 144.99 | 146.61 | 141.99 | 142.62 | 1,285,420 | -1.94(-1.34%) |
Dec 18, 2018 | 146.16 | 148.80 | 144.18 | 144.56 | 1,436,707 | -0.55(-0.38%) |
Dec 17, 2018 | 148.55 | 148.66 | 144.46 | 145.10 | 1,339,615 | -4.51(-3.02%) |
Dec 14, 2018 | 151.01 | 153.82 | 149.27 | 149.62 | 1,060,176 | -2.29(-1.51%) |
Dec 13, 2018 | 152.40 | 153.45 | 150.85 | 151.91 | 1,103,565 | -0.63(-0.41%) |
Dec 12, 2018 | 152.51 | 154.26 | 151.76 | 152.54 | 1,599,382 | +1.08(+0.71%) |
Dec 11, 2018 | 153.18 | 154.29 | 150.74 | 151.46 | 942,669 | -0.34(-0.22%) |
Dec 10, 2018 | 153.30 | 153.31 | 149.28 | 151.80 | 1,610,408 | -1.30(-0.85%) |
Dec 07, 2018 | 159.52 | 161.93 | 152.91 | 153.10 | 833,801 | -7.46(-4.65%) |
Dec 06, 2018 | 161.06 | 161.69 | 155.99 | 160.56 | 1,342,729 | -2.22(-1.36%) |
Dec 04, 2018 | 164.54 | 166.01 | 160.43 | 162.78 | 1,696,173 | +0.27(+0.17%) |
Dec 03, 2018 | 163.49 | 164.24 | 159.73 | 162.51 | 979,965 | +0.16(+0.10%) |
Nov 30, 2018 | 162.41 | 163.44 | 159.88 | 162.34 | 1,532,084 | +0.04(+0.02%) |
Nov 29, 2018 | 162.53 | 163.69 | 162.00 | 162.31 | 818,631 | -1.17(-0.72%) |
Nov 28, 2018 | 163.38 | 165.16 | 162.56 | 163.48 | 1,189,480 | -0.29(-0.18%) |
Nov 27, 2018 | 161.38 | 165.73 | 161.33 | 163.77 | 768,101 | +1.42(+0.87%) |
Nov 26, 2018 | 163.44 | 165.13 | 161.62 | 162.35 | 721,187 | +0.44(+0.27%) |
Nov 23, 2018 | 158.68 | 163.09 | 158.64 | 161.91 | 356,530 | +2.35(+1.47%) |
Nov 21, 2018 | 159.57 | 159.57 | 159.57 | 0 | +2.87(+1.83%) | |
Nov 20, 2018 | 159.00 | 162.31 | 156.32 | 156.70 | 976,352 | -5.68(-3.50%) |
Nov 19, 2018 | 163.66 | 166.71 | 161.60 | 162.38 | 933,473 | -1.33(-0.81%) |
Nov 16, 2018 | 162.20 | 163.97 | 160.78 | 163.71 | 958,920 | +0.15(+0.09%) |
Nov 15, 2018 | 161.59 | 164.84 | 159.69 | 163.57 | 1,123,824 | +1.25(+0.77%) |
Nov 14, 2018 | 169.91 | 170.05 | 162.25 | 162.31 | 1,977,903 | -6.43(-3.81%) |
Nov 13, 2018 | 168.15 | 169.46 | 162.16 | 168.75 | 4,009,417 | +16.13(+10.57%) |
Nov 12, 2018 | 155.60 | 156.12 | 151.82 | 152.61 | 1,666,519 | -3.76(-2.41%) |
Nov 09, 2018 | 157.73 | 159.60 | 155.93 | 156.38 | 1,316,108 | -1.16(-0.74%) |
Nov 08, 2018 | 155.41 | 158.67 | 154.80 | 157.54 | 1,482,410 | +1.77(+1.14%) |
Nov 07, 2018 | 154.58 | 155.81 | 152.63 | 155.76 | 972,780 | +2.21(+1.44%) |
Nov 06, 2018 | 152.16 | 154.19 | 151.36 | 153.56 | 1,188,648 | +2.72(+1.81%) |
Nov 05, 2018 | 150.95 | 151.75 | 149.17 | 150.83 | 1,369,066 | +0.10(+0.07%) |
Nov 02, 2018 | 150.75 | 151.36 | 149.56 | 150.73 | 1,192,302 | +1.36(+0.91%) |