Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 133.86 | 135.97 | 133.39 | 135.89 | 833,476 | +1.98(+1.48%) |
Jan 30, 2019 | 132.46 | 134.19 | 131.71 | 133.91 | 438,801 | +1.94(+1.47%) |
Jan 29, 2019 | 132.14 | 132.36 | 130.18 | 131.97 | 392,718 | -0.21(-0.16%) |
Jan 28, 2019 | 131.20 | 132.39 | 130.51 | 132.18 | 584,044 | +0.31(+0.24%) |
Jan 25, 2019 | 131.41 | 132.35 | 131.06 | 131.87 | 367,500 | +1.50(+1.15%) |
Jan 24, 2019 | 129.89 | 131.06 | 129.66 | 130.37 | 319,148 | +0.36(+0.28%) |
Jan 23, 2019 | 131.01 | 131.91 | 129.22 | 130.01 | 430,055 | +0.13(+0.10%) |
Jan 22, 2019 | 129.25 | 130.43 | 128.20 | 129.88 | 563,864 | +0.14(+0.11%) |
Jan 18, 2019 | 129.98 | 130.30 | 128.29 | 129.74 | 751,500 | +0.63(+0.49%) |
Jan 17, 2019 | 128.73 | 130.12 | 128.37 | 129.11 | 342,661 | +0.01(+0.01%) |
Jan 16, 2019 | 129.06 | 129.73 | 128.40 | 129.10 | 559,776 | +0.10(+0.08%) |
Jan 15, 2019 | 127.29 | 129.81 | 126.87 | 129.00 | 375,315 | +1.70(+1.34%) |
Jan 14, 2019 | 127.86 | 129.31 | 127.21 | 127.30 | 358,129 | -1.81(-1.40%) |
Jan 11, 2019 | 127.89 | 129.32 | 126.88 | 129.11 | 462,400 | +0.87(+0.68%) |
Jan 10, 2019 | 126.26 | 128.38 | 126.21 | 128.24 | 487,044 | +1.29(+1.02%) |
Jan 09, 2019 | 128.43 | 128.79 | 125.83 | 126.95 | 788,798 | -1.51(-1.18%) |
Jan 08, 2019 | 127.06 | 128.90 | 127.05 | 128.46 | 558,502 | +2.12(+1.68%) |
Jan 07, 2019 | 125.99 | 127.71 | 125.04 | 126.34 | 991,949 | -0.02(-0.02%) |
Jan 04, 2019 | 125.04 | 128.08 | 124.37 | 126.36 | 665,000 | +3.17(+2.57%) |
Jan 03, 2019 | 124.40 | 125.04 | 122.50 | 123.19 | 776,458 | -2.66(-2.11%) |
Jan 02, 2019 | 125.90 | 126.94 | 124.87 | 125.85 | 560,965 | -1.99(-1.56%) |
Dec 31, 2018 | 126.49 | 128.12 | 125.54 | 127.84 | 654,800 | +2.13(+1.69%) |
Dec 28, 2018 | 125.78 | 127.15 | 124.50 | 125.71 | 810,300 | +0.16(+0.13%) |
Dec 27, 2018 | 126.26 | 127.21 | 120.89 | 125.55 | 1,199,572 | -2.85(-2.22%) |
Dec 26, 2018 | 123.62 | 128.40 | 122.38 | 128.40 | 612,918 | +5.34(+4.34%) |
Dec 24, 2018 | 125.64 | 126.78 | 123.00 | 123.06 | 342,600 | -3.40(-2.69%) |
Dec 21, 2018 | 128.19 | 129.96 | 126.22 | 126.46 | 1,245,400 | -2.65(-2.05%) |
Dec 20, 2018 | 130.20 | 130.88 | 126.75 | 129.11 | 1,332,109 | -1.60(-1.22%) |
Dec 19, 2018 | 133.24 | 136.03 | 129.47 | 130.71 | 1,764,808 | -1.89(-1.43%) |
Dec 18, 2018 | 134.56 | 134.92 | 132.21 | 132.60 | 617,002 | -0.74(-0.55%) |
Dec 17, 2018 | 138.40 | 138.86 | 132.71 | 133.34 | 838,582 | -5.79(-4.16%) |
Dec 14, 2018 | 143.00 | 143.34 | 138.44 | 139.13 | 687,500 | -5.16(-3.58%) |
Dec 13, 2018 | 145.64 | 145.64 | 142.99 | 144.29 | 378,008 | -0.49(-0.34%) |
Dec 12, 2018 | 144.93 | 146.37 | 144.40 | 144.78 | 312,654 | +1.00(+0.70%) |
Dec 11, 2018 | 145.00 | 145.42 | 142.51 | 143.78 | 402,848 | +0.53(+0.37%) |
Dec 10, 2018 | 143.79 | 144.78 | 141.57 | 143.25 | 787,998 | -0.65(-0.45%) |
Dec 07, 2018 | 147.90 | 149.06 | 143.02 | 143.90 | 680,800 | -4.00(-2.70%) |
Dec 06, 2018 | 147.18 | 149.37 | 145.88 | 147.90 | 707,543 | -2.03(-1.35%) |
Dec 04, 2018 | 152.71 | 154.27 | 149.72 | 149.93 | 671,800 | -3.84(-2.50%) |
Dec 03, 2018 | 155.37 | 155.45 | 150.72 | 153.77 | 752,389 | +0.58(+0.38%) |
Nov 30, 2018 | 153.15 | 155.07 | 152.63 | 153.19 | 773,300 | +0.04(+0.03%) |
Nov 29, 2018 | 153.41 | 155.95 | 151.93 | 153.15 | 721,246 | -0.57(-0.37%) |
Nov 28, 2018 | 149.03 | 153.72 | 148.72 | 153.72 | 814,220 | +5.82(+3.94%) |
Nov 27, 2018 | 146.72 | 148.08 | 146.03 | 147.90 | 371,380 | +0.82(+0.56%) |
Nov 26, 2018 | 147.56 | 148.36 | 146.21 | 147.08 | 476,130 | +0.95(+0.65%) |
Nov 23, 2018 | 144.89 | 147.51 | 144.31 | 146.13 | 218,800 | +0.12(+0.08%) |
Nov 21, 2018 | 146.01 | 146.01 | 146.01 | 0 | +2.00(+1.39%) | |
Nov 20, 2018 | 142.77 | 146.05 | 142.40 | 144.01 | 575,026 | -1.33(-0.92%) |
Nov 19, 2018 | 147.20 | 147.54 | 144.21 | 145.34 | 489,279 | -1.81(-1.23%) |
Nov 16, 2018 | 144.57 | 147.89 | 143.99 | 147.15 | 656,600 | +1.54(+1.06%) |
Nov 15, 2018 | 142.52 | 145.71 | 141.27 | 145.61 | 420,521 | +2.76(+1.93%) |
Nov 14, 2018 | 146.75 | 147.38 | 141.41 | 142.85 | 409,069 | -2.61(-1.79%) |
Nov 13, 2018 | 145.90 | 147.03 | 144.14 | 145.46 | 594,411 | -0.06(-0.04%) |
Nov 12, 2018 | 147.09 | 148.43 | 145.35 | 145.52 | 536,456 | -2.12(-1.44%) |
Nov 09, 2018 | 146.45 | 148.05 | 145.93 | 147.64 | 595,900 | +0.86(+0.59%) |
Nov 08, 2018 | 144.79 | 146.91 | 144.29 | 146.78 | 408,572 | +1.21(+0.83%) |
Nov 07, 2018 | 143.08 | 146.49 | 143.08 | 145.57 | 443,160 | +3.36(+2.36%) |
Nov 06, 2018 | 140.87 | 142.26 | 140.44 | 142.21 | 480,372 | +1.36(+0.97%) |
Nov 05, 2018 | 142.31 | 143.43 | 139.09 | 140.85 | 477,931 | -1.18(-0.83%) |
Nov 02, 2018 | 140.56 | 144.16 | 140.41 | 142.03 | 1,281,500 | +0.15(+0.11%) |