Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 157.34 | 160.40 | 155.72 | 157.32 | 3,284,750 | -1.25(-0.79%) |
Jan 30, 2019 | 155.32 | 160.05 | 154.60 | 158.57 | 4,180,883 | +5.51(+3.60%) |
Jan 29, 2019 | 157.09 | 157.68 | 152.06 | 153.06 | 3,685,212 | -0.99(-0.64%) |
Jan 28, 2019 | 148.43 | 154.92 | 147.49 | 154.05 | 4,865,254 | +0.53(+0.34%) |
Jan 25, 2019 | 151.24 | 154.75 | 148.20 | 153.52 | 7,717,781 | +3.98(+2.66%) |
Jan 24, 2019 | 139.38 | 150.45 | 139.17 | 149.54 | 14,454,930 | +20.29(+15.70%) |
Jan 23, 2019 | 130.50 | 131.98 | 127.63 | 129.25 | 3,735,252 | -0.52(-0.40%) |
Jan 22, 2019 | 135.77 | 135.93 | 128.42 | 129.77 | 4,014,502 | -7.11(-5.19%) |
Jan 18, 2019 | 132.93 | 139.04 | 132.75 | 136.88 | 4,074,857 | +5.37(+4.08%) |
Jan 17, 2019 | 127.99 | 131.69 | 126.77 | 131.51 | 1,988,235 | +2.79(+2.17%) |
Jan 16, 2019 | 130.01 | 131.50 | 128.62 | 128.72 | 2,063,566 | -1.16(-0.89%) |
Jan 15, 2019 | 131.10 | 132.07 | 128.84 | 129.88 | 1,567,200 | -0.40(-0.31%) |
Jan 14, 2019 | 131.96 | 132.03 | 128.61 | 130.28 | 3,490,974 | -3.41(-2.55%) |
Jan 11, 2019 | 133.54 | 136.44 | 132.57 | 133.69 | 2,459,121 | -0.43(-0.32%) |
Jan 10, 2019 | 132.74 | 135.04 | 131.17 | 134.12 | 2,121,749 | +0.53(+0.40%) |
Jan 09, 2019 | 128.68 | 134.21 | 128.28 | 133.59 | 3,553,406 | +6.56(+5.16%) |
Jan 08, 2019 | 130.09 | 130.31 | 123.72 | 127.03 | 2,960,357 | -2.19(-1.69%) |
Jan 07, 2019 | 128.46 | 130.87 | 127.45 | 129.22 | 1,497,323 | +1.14(+0.89%) |
Jan 04, 2019 | 124.39 | 128.24 | 123.71 | 128.08 | 2,292,794 | +5.97(+4.88%) |
Jan 03, 2019 | 125.42 | 126.49 | 121.85 | 122.11 | 2,274,030 | -6.19(-4.82%) |
Jan 02, 2019 | 123.81 | 129.55 | 123.75 | 128.30 | 1,844,803 | +1.98(+1.56%) |
Dec 31, 2018 | 126.89 | 127.93 | 124.60 | 126.32 | 1,721,805 | +0.69(+0.55%) |
Dec 28, 2018 | 123.94 | 128.06 | 123.68 | 125.63 | 2,465,050 | +1.99(+1.61%) |
Dec 27, 2018 | 118.66 | 123.65 | 118.29 | 123.64 | 1,954,126 | +2.26(+1.86%) |
Dec 26, 2018 | 115.93 | 121.47 | 113.77 | 121.38 | 3,491,295 | +7.01(+6.13%) |
Dec 24, 2018 | 117.42 | 118.21 | 114.31 | 114.36 | 1,406,937 | -3.60(-3.05%) |
Dec 21, 2018 | 119.77 | 122.45 | 117.58 | 117.97 | 4,218,116 | -1.07(-0.90%) |
Dec 20, 2018 | 122.57 | 123.34 | 117.49 | 119.03 | 4,670,394 | -2.61(-2.14%) |
Dec 19, 2018 | 125.78 | 130.28 | 120.53 | 121.64 | 3,903,211 | -6.32(-4.94%) |
Dec 18, 2018 | 127.12 | 132.06 | 126.42 | 127.96 | 2,628,057 | +2.09(+1.66%) |
Dec 17, 2018 | 125.27 | 129.12 | 124.25 | 125.87 | 2,613,487 | +0.29(+0.23%) |
Dec 14, 2018 | 126.29 | 127.53 | 124.24 | 125.58 | 3,648,637 | -3.14(-2.44%) |
Dec 13, 2018 | 129.42 | 130.40 | 127.77 | 128.73 | 1,793,796 | +0.29(+0.22%) |
Dec 12, 2018 | 130.87 | 131.51 | 127.46 | 128.44 | 3,251,177 | +0.15(+0.12%) |
Dec 11, 2018 | 130.26 | 134.30 | 127.45 | 128.29 | 2,281,287 | +0.44(+0.34%) |
Dec 10, 2018 | 127.38 | 129.15 | 125.39 | 127.85 | 2,947,129 | -0.20(-0.15%) |
Dec 07, 2018 | 135.09 | 135.16 | 127.50 | 128.05 | 3,324,929 | -7.14(-5.28%) |
Dec 06, 2018 | 134.51 | 136.75 | 131.78 | 135.19 | 5,998,934 | -3.67(-2.65%) |
Dec 04, 2018 | 147.07 | 147.50 | 137.77 | 138.87 | 5,635,617 | -9.49(-6.40%) |
Dec 03, 2018 | 148.34 | 150.06 | 145.80 | 148.36 | 3,998,105 | +3.74(+2.59%) |
Nov 30, 2018 | 140.97 | 144.82 | 138.97 | 144.62 | 4,002,597 | +3.88(+2.76%) |
Nov 29, 2018 | 140.34 | 142.74 | 139.88 | 140.74 | 2,093,896 | -1.01(-0.71%) |
Nov 28, 2018 | 135.98 | 141.81 | 133.60 | 141.74 | 3,468,510 | +6.46(+4.77%) |
Nov 27, 2018 | 133.97 | 136.17 | 133.50 | 135.28 | 2,181,384 | +0.03(+0.02%) |
Nov 26, 2018 | 134.98 | 135.40 | 132.83 | 135.25 | 1,696,279 | +2.63(+1.99%) |
Nov 23, 2018 | 131.65 | 135.63 | 131.65 | 132.62 | 940,900 | -0.53(-0.40%) |
Nov 21, 2018 | 133.15 | 133.15 | 133.15 | 0 | +0.99(+0.75%) | |
Nov 20, 2018 | 129.21 | 137.38 | 128.87 | 132.17 | 5,674,444 | -0.27(-0.20%) |
Nov 19, 2018 | 135.34 | 136.89 | 132.26 | 132.44 | 2,743,874 | -3.93(-2.88%) |
Nov 16, 2018 | 131.31 | 138.81 | 130.48 | 136.36 | 4,114,607 | +1.47(+1.09%) |
Nov 15, 2018 | 130.99 | 136.16 | 130.46 | 134.89 | 3,483,756 | +3.37(+2.56%) |
Nov 14, 2018 | 134.17 | 136.05 | 130.44 | 131.51 | 2,648,192 | -1.11(-0.84%) |
Nov 13, 2018 | 133.66 | 135.56 | 131.85 | 132.63 | 3,131,932 | +0.96(+0.73%) |
Nov 12, 2018 | 134.10 | 134.53 | 130.90 | 131.67 | 2,641,863 | -4.55(-3.34%) |
Nov 09, 2018 | 137.81 | 139.00 | 135.34 | 136.22 | 2,031,906 | -3.53(-2.53%) |
Nov 08, 2018 | 138.08 | 141.25 | 137.50 | 139.75 | 1,352,298 | -0.01(-0.01%) |
Nov 07, 2018 | 141.88 | 141.89 | 139.28 | 139.76 | 2,797,516 | -0.35(-0.25%) |
Nov 06, 2018 | 135.24 | 140.41 | 134.98 | 140.11 | 3,513,317 | +4.11(+3.02%) |
Nov 05, 2018 | 139.42 | 139.59 | 134.02 | 136.00 | 2,407,143 | -3.59(-2.57%) |
Nov 02, 2018 | 140.90 | 141.98 | 138.27 | 139.59 | 3,160,140 | -0.32(-0.23%) |