Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 149.94 | 153.62 | 149.46 | 152.63 | 4,581,756 | +2.09(+1.39%) |
Jan 30, 2019 | 149.36 | 151.45 | 149.25 | 150.54 | 2,445,424 | +0.91(+0.61%) |
Jan 29, 2019 | 148.08 | 149.70 | 147.96 | 149.63 | 2,094,541 | +1.23(+0.83%) |
Jan 28, 2019 | 147.42 | 148.40 | 146.30 | 148.40 | 1,336,464 | +0.56(+0.38%) |
Jan 25, 2019 | 147.04 | 148.47 | 146.41 | 147.84 | 1,678,185 | +1.55(+1.06%) |
Jan 24, 2019 | 145.54 | 146.46 | 144.93 | 146.28 | 1,444,801 | -0.12(-0.08%) |
Jan 23, 2019 | 145.28 | 146.42 | 145.13 | 146.41 | 1,925,254 | +0.98(+0.67%) |
Jan 22, 2019 | 145.29 | 146.07 | 144.09 | 145.43 | 1,703,002 | +0.01(+0.01%) |
Jan 18, 2019 | 145.93 | 145.93 | 144.28 | 145.42 | 1,996,271 | +0.26(+0.18%) |
Jan 17, 2019 | 144.63 | 145.65 | 144.00 | 145.16 | 1,497,859 | +0.53(+0.37%) |
Jan 16, 2019 | 144.34 | 145.10 | 143.79 | 144.63 | 1,699,432 | +0.64(+0.45%) |
Jan 15, 2019 | 142.38 | 144.23 | 141.85 | 143.99 | 1,808,479 | +1.46(+1.02%) |
Jan 14, 2019 | 142.21 | 143.55 | 142.05 | 142.53 | 1,618,131 | +0.00(+0.00%) |
Jan 11, 2019 | 142.22 | 143.29 | 141.21 | 142.53 | 2,127,400 | -0.41(-0.28%) |
Jan 10, 2019 | 140.83 | 143.05 | 140.08 | 142.94 | 2,247,722 | +1.92(+1.37%) |
Jan 09, 2019 | 142.96 | 142.98 | 139.84 | 141.01 | 2,035,191 | -1.25(-0.88%) |
Jan 08, 2019 | 141.10 | 142.29 | 140.04 | 142.26 | 2,833,966 | +1.59(+1.13%) |
Jan 07, 2019 | 139.95 | 141.84 | 139.55 | 140.67 | 1,934,152 | +0.87(+0.62%) |
Jan 04, 2019 | 139.63 | 141.36 | 139.25 | 139.80 | 2,864,806 | +0.56(+0.40%) |
Jan 03, 2019 | 138.30 | 141.33 | 138.14 | 139.25 | 2,793,978 | +0.83(+0.60%) |
Jan 02, 2019 | 138.74 | 138.74 | 135.94 | 138.42 | 2,299,406 | -1.28(-0.92%) |
Dec 31, 2018 | 141.00 | 141.08 | 137.89 | 139.70 | 2,315,149 | -0.56(-0.40%) |
Dec 28, 2018 | 141.06 | 142.72 | 139.31 | 140.26 | 1,970,339 | +0.20(+0.14%) |
Dec 27, 2018 | 138.41 | 140.19 | 135.38 | 140.06 | 1,859,042 | +0.94(+0.68%) |
Dec 26, 2018 | 135.47 | 139.11 | 133.05 | 139.11 | 2,243,859 | +4.23(+3.14%) |
Dec 24, 2018 | 138.16 | 138.34 | 134.05 | 134.88 | 2,241,233 | -3.88(-2.80%) |
Dec 21, 2018 | 141.88 | 144.56 | 138.43 | 138.77 | 4,993,474 | -3.11(-2.19%) |
Dec 20, 2018 | 142.59 | 144.01 | 140.96 | 141.88 | 2,926,624 | -0.88(-0.62%) |
Dec 19, 2018 | 142.70 | 144.64 | 142.09 | 142.75 | 2,177,377 | +0.20(+0.14%) |
Dec 18, 2018 | 142.15 | 143.56 | 141.56 | 142.55 | 2,818,445 | +1.20(+0.85%) |
Dec 17, 2018 | 146.63 | 146.81 | 140.85 | 141.35 | 3,123,609 | -4.97(-3.40%) |
Dec 14, 2018 | 146.25 | 146.67 | 144.93 | 146.32 | 2,497,420 | -0.18(-0.12%) |
Dec 13, 2018 | 145.04 | 147.23 | 144.41 | 146.50 | 2,452,299 | +1.89(+1.31%) |
Dec 12, 2018 | 147.10 | 147.15 | 144.16 | 144.61 | 3,045,817 | -1.75(-1.19%) |
Dec 11, 2018 | 146.43 | 146.95 | 145.35 | 146.35 | 2,314,739 | +0.40(+0.27%) |
Dec 10, 2018 | 145.76 | 146.58 | 142.94 | 145.96 | 2,173,312 | -0.21(-0.14%) |
Dec 07, 2018 | 147.00 | 148.06 | 145.65 | 146.17 | 3,822,758 | -1.05(-0.72%) |
Dec 06, 2018 | 142.99 | 147.42 | 141.51 | 147.22 | 3,198,658 | +3.64(+2.54%) |
Dec 04, 2018 | 143.40 | 145.31 | 143.19 | 143.58 | 2,810,992 | +0.35(+0.25%) |
Dec 03, 2018 | 144.93 | 145.05 | 141.85 | 143.23 | 3,019,094 | -1.24(-0.86%) |
Nov 30, 2018 | 143.35 | 144.62 | 142.17 | 144.47 | 3,121,376 | +1.56(+1.09%) |
Nov 29, 2018 | 142.28 | 144.02 | 141.51 | 142.91 | 2,349,247 | +0.63(+0.44%) |
Nov 28, 2018 | 141.60 | 143.06 | 141.39 | 142.28 | 2,655,512 | -0.07(-0.05%) |
Nov 27, 2018 | 141.76 | 142.42 | 140.50 | 142.35 | 1,578,515 | +0.43(+0.30%) |
Nov 26, 2018 | 141.39 | 142.08 | 139.85 | 141.92 | 1,647,745 | +1.05(+0.75%) |
Nov 23, 2018 | 140.31 | 141.56 | 139.53 | 140.87 | 850,425 | +0.07(+0.05%) |
Nov 21, 2018 | 140.79 | 140.79 | 140.79 | 0 | -0.29(-0.21%) | |
Nov 20, 2018 | 145.05 | 146.75 | 141.01 | 141.09 | 3,928,042 | -4.91(-3.36%) |
Nov 19, 2018 | 144.47 | 146.11 | 143.93 | 145.99 | 2,472,433 | +1.98(+1.37%) |
Nov 16, 2018 | 142.18 | 144.25 | 141.95 | 144.02 | 2,262,867 | +1.62(+1.14%) |
Nov 15, 2018 | 142.94 | 143.03 | 141.09 | 142.39 | 2,257,424 | -1.12(-0.78%) |
Nov 14, 2018 | 142.21 | 143.67 | 141.12 | 143.52 | 2,209,910 | +1.84(+1.30%) |
Nov 13, 2018 | 141.71 | 142.07 | 140.31 | 141.67 | 1,704,222 | +0.25(+0.17%) |
Nov 12, 2018 | 140.61 | 142.24 | 140.61 | 141.43 | 2,344,492 | +0.78(+0.56%) |
Nov 09, 2018 | 139.90 | 140.79 | 139.81 | 140.65 | 2,595,681 | +0.68(+0.49%) |
Nov 08, 2018 | 137.85 | 140.00 | 137.61 | 139.96 | 1,906,709 | +2.12(+1.54%) |
Nov 07, 2018 | 138.35 | 138.57 | 137.05 | 137.84 | 2,053,345 | +0.69(+0.51%) |
Nov 06, 2018 | 136.83 | 137.45 | 135.94 | 137.15 | 1,463,059 | +0.40(+0.30%) |
Nov 05, 2018 | 134.29 | 136.88 | 133.91 | 136.75 | 2,615,365 | +3.20(+2.39%) |
Nov 02, 2018 | 134.22 | 134.38 | 131.07 | 133.55 | 4,530,175 | -0.84(-0.63%) |