Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 157.05 | 160.10 | 155.43 | 157.02 | 3,290,891 | -1.25(-0.79%) |
Jan 30, 2019 | 155.03 | 159.75 | 154.31 | 158.27 | 4,188,700 | +5.50(+3.60%) |
Jan 29, 2019 | 156.80 | 157.38 | 151.77 | 152.77 | 3,692,103 | -0.99(-0.64%) |
Jan 28, 2019 | 148.15 | 154.63 | 147.22 | 153.76 | 4,874,350 | +0.53(+0.34%) |
Jan 25, 2019 | 150.96 | 154.46 | 147.92 | 153.24 | 7,732,211 | +3.97(+2.66%) |
Jan 24, 2019 | 139.12 | 150.17 | 138.91 | 149.26 | 14,481,957 | +20.25(+15.70%) |
Jan 23, 2019 | 130.25 | 131.74 | 127.39 | 129.01 | 3,742,236 | -0.52(-0.40%) |
Jan 22, 2019 | 135.51 | 135.68 | 128.18 | 129.53 | 4,022,008 | -7.09(-5.19%) |
Jan 18, 2019 | 132.68 | 138.78 | 132.50 | 136.62 | 4,082,476 | +5.36(+4.08%) |
Jan 17, 2019 | 127.75 | 131.44 | 126.53 | 131.26 | 1,991,952 | +2.79(+2.17%) |
Jan 16, 2019 | 129.76 | 131.25 | 128.38 | 128.48 | 2,067,425 | -1.16(-0.89%) |
Jan 15, 2019 | 130.86 | 131.82 | 128.60 | 129.63 | 1,570,130 | -0.40(-0.31%) |
Jan 14, 2019 | 131.72 | 131.78 | 128.37 | 130.03 | 3,497,501 | -3.41(-2.55%) |
Jan 11, 2019 | 133.29 | 136.18 | 132.32 | 133.44 | 2,463,719 | -0.43(-0.32%) |
Jan 10, 2019 | 132.50 | 134.79 | 130.92 | 133.87 | 2,125,716 | +0.53(+0.40%) |
Jan 09, 2019 | 128.44 | 133.96 | 128.04 | 133.34 | 3,560,050 | +6.55(+5.16%) |
Jan 08, 2019 | 129.85 | 130.07 | 123.49 | 126.79 | 2,965,892 | -2.19(-1.69%) |
Jan 07, 2019 | 128.22 | 130.62 | 127.22 | 128.98 | 1,500,122 | +1.14(+0.89%) |
Jan 04, 2019 | 124.16 | 128.00 | 123.48 | 127.84 | 2,297,081 | +5.95(+4.88%) |
Jan 03, 2019 | 125.19 | 126.25 | 121.62 | 121.88 | 2,278,282 | -6.18(-4.82%) |
Jan 02, 2019 | 123.58 | 129.31 | 123.52 | 128.06 | 1,848,253 | +1.97(+1.56%) |
Dec 31, 2018 | 126.65 | 127.69 | 124.36 | 126.09 | 1,725,025 | +0.69(+0.55%) |
Dec 28, 2018 | 123.71 | 127.82 | 123.45 | 125.39 | 2,469,659 | +1.98(+1.61%) |
Dec 27, 2018 | 118.44 | 123.42 | 118.07 | 123.41 | 1,957,779 | +2.26(+1.87%) |
Dec 26, 2018 | 115.72 | 121.25 | 113.56 | 121.15 | 3,497,823 | +7.00(+6.13%) |
Dec 24, 2018 | 117.20 | 117.99 | 114.10 | 114.15 | 1,409,567 | -3.59(-3.05%) |
Dec 21, 2018 | 119.55 | 122.22 | 117.36 | 117.75 | 4,226,003 | -1.06(-0.90%) |
Dec 20, 2018 | 122.34 | 123.11 | 117.27 | 118.81 | 4,679,126 | -2.60(-2.14%) |
Dec 19, 2018 | 125.55 | 130.03 | 120.31 | 121.41 | 3,910,509 | -6.30(-4.94%) |
Dec 18, 2018 | 126.88 | 131.81 | 126.19 | 127.72 | 2,632,971 | +2.08(+1.66%) |
Dec 17, 2018 | 125.03 | 128.88 | 124.02 | 125.63 | 2,618,373 | +0.29(+0.23%) |
Dec 14, 2018 | 126.05 | 127.29 | 124.00 | 125.35 | 3,655,458 | -3.14(-2.44%) |
Dec 13, 2018 | 129.18 | 130.15 | 127.53 | 128.49 | 1,797,150 | +0.29(+0.22%) |
Dec 12, 2018 | 130.62 | 131.26 | 127.23 | 128.20 | 3,257,256 | +0.15(+0.12%) |
Dec 11, 2018 | 130.01 | 134.05 | 127.22 | 128.05 | 2,285,552 | +0.44(+0.34%) |
Dec 10, 2018 | 127.14 | 128.91 | 125.15 | 127.61 | 2,952,639 | -0.20(-0.15%) |
Dec 07, 2018 | 134.84 | 134.90 | 127.26 | 127.81 | 3,331,146 | -7.13(-5.28%) |
Dec 06, 2018 | 134.26 | 136.50 | 131.53 | 134.94 | 6,010,151 | -3.67(-2.65%) |
Dec 04, 2018 | 146.79 | 147.23 | 137.51 | 138.61 | 5,646,154 | -9.47(-6.40%) |
Dec 03, 2018 | 148.06 | 149.78 | 145.53 | 148.08 | 4,005,580 | +3.73(+2.59%) |
Nov 30, 2018 | 140.70 | 144.55 | 138.71 | 144.34 | 4,010,081 | +3.87(+2.76%) |
Nov 29, 2018 | 140.08 | 142.47 | 139.62 | 140.47 | 2,097,811 | -1.00(-0.71%) |
Nov 28, 2018 | 135.73 | 141.55 | 133.36 | 141.48 | 3,474,995 | +6.45(+4.77%) |
Nov 27, 2018 | 133.72 | 135.91 | 133.25 | 135.03 | 2,185,462 | +0.03(+0.02%) |
Nov 26, 2018 | 134.73 | 135.15 | 132.58 | 135.00 | 1,699,451 | +2.63(+1.99%) |
Nov 23, 2018 | 131.41 | 135.38 | 131.41 | 132.37 | 942,659 | -0.53(-0.40%) |
Nov 21, 2018 | 132.91 | 132.91 | 132.91 | 0 | +0.98(+0.75%) | |
Nov 20, 2018 | 128.97 | 137.13 | 128.63 | 131.92 | 5,685,053 | -0.27(-0.20%) |
Nov 19, 2018 | 135.09 | 136.64 | 132.01 | 132.19 | 2,749,004 | -3.92(-2.88%) |
Nov 16, 2018 | 131.07 | 138.55 | 130.24 | 136.11 | 4,122,300 | +1.47(+1.09%) |
Nov 15, 2018 | 130.74 | 135.90 | 130.22 | 134.63 | 3,490,270 | +3.37(+2.56%) |
Nov 14, 2018 | 133.92 | 135.79 | 130.20 | 131.27 | 2,653,143 | -1.11(-0.84%) |
Nov 13, 2018 | 133.41 | 135.31 | 131.61 | 132.38 | 3,137,788 | +0.96(+0.73%) |
Nov 12, 2018 | 133.85 | 134.28 | 130.65 | 131.43 | 2,646,802 | -4.54(-3.34%) |
Nov 09, 2018 | 137.55 | 138.74 | 135.09 | 135.97 | 2,035,705 | -3.52(-2.52%) |
Nov 08, 2018 | 137.82 | 140.99 | 137.25 | 139.49 | 1,354,826 | -0.01(-0.01%) |
Nov 07, 2018 | 141.61 | 141.62 | 139.02 | 139.50 | 2,802,746 | -0.35(-0.25%) |
Nov 06, 2018 | 134.98 | 140.14 | 134.73 | 139.85 | 3,519,886 | +4.10(+3.02%) |
Nov 05, 2018 | 139.16 | 139.32 | 133.77 | 135.75 | 2,411,643 | -3.59(-2.57%) |
Nov 02, 2018 | 140.64 | 141.72 | 138.01 | 139.33 | 3,166,048 | -0.32(-0.23%) |