Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 148.64 | 150.97 | 148.06 | 150.75 | 2,149,075 | +1.58(+1.06%) |
Jan 30, 2019 | 149.91 | 151.21 | 148.71 | 149.17 | 1,870,925 | -0.68(-0.45%) |
Jan 29, 2019 | 152.84 | 153.07 | 149.06 | 149.85 | 1,539,352 | -3.12(-2.04%) |
Jan 28, 2019 | 153.43 | 154.22 | 152.67 | 152.97 | 1,330,897 | -0.81(-0.53%) |
Jan 25, 2019 | 154.78 | 155.55 | 153.43 | 153.78 | 1,824,010 | -0.31(-0.20%) |
Jan 24, 2019 | 155.12 | 155.14 | 153.54 | 154.09 | 1,773,663 | -1.24(-0.80%) |
Jan 23, 2019 | 154.27 | 155.51 | 153.50 | 155.33 | 1,592,989 | +1.23(+0.80%) |
Jan 22, 2019 | 151.49 | 154.60 | 151.30 | 154.10 | 2,028,404 | +2.40(+1.58%) |
Jan 18, 2019 | 150.73 | 152.17 | 149.53 | 151.70 | 1,847,951 | +1.79(+1.20%) |
Jan 17, 2019 | 150.54 | 151.29 | 149.56 | 149.91 | 1,822,121 | -0.85(-0.57%) |
Jan 16, 2019 | 151.10 | 151.94 | 150.33 | 150.76 | 1,313,325 | +0.27(+0.18%) |
Jan 15, 2019 | 146.79 | 151.12 | 146.79 | 150.49 | 1,780,840 | +2.72(+1.84%) |
Jan 14, 2019 | 147.94 | 149.05 | 147.09 | 147.76 | 2,040,739 | -1.55(-1.04%) |
Jan 11, 2019 | 147.25 | 149.38 | 146.67 | 149.32 | 1,603,823 | +0.58(+0.39%) |
Jan 10, 2019 | 146.91 | 149.08 | 146.56 | 148.74 | 3,123,432 | +1.07(+0.72%) |
Jan 09, 2019 | 150.58 | 150.93 | 147.00 | 147.67 | 3,619,017 | -3.39(-2.24%) |
Jan 08, 2019 | 153.10 | 153.29 | 149.33 | 151.06 | 1,897,529 | -0.90(-0.59%) |
Jan 07, 2019 | 151.45 | 153.27 | 151.26 | 151.97 | 1,867,441 | -0.77(-0.50%) |
Jan 04, 2019 | 151.78 | 153.26 | 149.82 | 152.74 | 2,721,445 | +2.63(+1.75%) |
Jan 03, 2019 | 153.25 | 155.17 | 149.81 | 150.10 | 2,749,703 | -3.37(-2.20%) |
Jan 02, 2019 | 154.21 | 155.34 | 152.77 | 153.48 | 2,142,049 | -2.10(-1.35%) |
Dec 31, 2018 | 154.50 | 155.85 | 153.67 | 155.58 | 1,764,882 | +1.66(+1.08%) |
Dec 28, 2018 | 153.59 | 155.55 | 151.93 | 153.92 | 1,590,401 | +1.48(+0.97%) |
Dec 27, 2018 | 148.45 | 152.64 | 147.28 | 152.44 | 2,233,535 | +3.10(+2.08%) |
Dec 26, 2018 | 145.08 | 149.42 | 142.93 | 149.34 | 2,207,999 | +4.67(+3.23%) |
Dec 24, 2018 | 148.63 | 149.89 | 144.65 | 144.67 | 1,478,355 | -4.94(-3.30%) |
Dec 21, 2018 | 150.78 | 155.08 | 148.81 | 149.61 | 6,014,877 | -1.84(-1.22%) |
Dec 20, 2018 | 151.95 | 153.96 | 150.62 | 151.45 | 3,245,044 | -0.52(-0.34%) |
Dec 19, 2018 | 149.52 | 154.44 | 148.84 | 151.97 | 3,480,371 | +2.24(+1.50%) |
Dec 18, 2018 | 152.69 | 153.98 | 148.66 | 149.72 | 2,627,311 | -2.29(-1.51%) |
Dec 17, 2018 | 153.42 | 154.63 | 151.45 | 152.01 | 2,350,495 | -1.68(-1.09%) |
Dec 14, 2018 | 153.06 | 154.29 | 152.06 | 153.69 | 1,961,821 | -0.25(-0.16%) |
Dec 13, 2018 | 154.05 | 154.74 | 152.24 | 153.94 | 2,329,822 | -0.52(-0.33%) |
Dec 12, 2018 | 156.80 | 157.99 | 154.32 | 154.46 | 2,766,114 | -0.77(-0.50%) |
Dec 11, 2018 | 157.38 | 157.81 | 154.41 | 155.22 | 3,352,025 | -0.69(-0.44%) |
Dec 10, 2018 | 152.92 | 156.23 | 151.70 | 155.91 | 2,376,905 | +2.65(+1.73%) |
Dec 07, 2018 | 154.65 | 156.76 | 152.51 | 153.26 | 2,223,210 | -0.99(-0.64%) |
Dec 06, 2018 | 153.42 | 154.36 | 149.69 | 154.25 | 3,536,598 | +0.67(+0.44%) |
Dec 04, 2018 | 154.01 | 154.46 | 152.20 | 153.58 | 3,218,298 | +0.07(+0.05%) |
Dec 03, 2018 | 155.13 | 156.65 | 152.05 | 153.51 | 3,150,948 | -1.61(-1.04%) |
Nov 30, 2018 | 153.11 | 155.68 | 152.94 | 155.12 | 3,977,563 | +0.96(+0.62%) |
Nov 29, 2018 | 152.15 | 154.56 | 150.24 | 154.16 | 3,188,723 | +1.47(+0.96%) |
Nov 28, 2018 | 157.16 | 157.44 | 152.03 | 152.69 | 3,626,634 | -5.75(-3.63%) |
Nov 27, 2018 | 155.99 | 158.71 | 155.93 | 158.44 | 2,063,702 | +2.15(+1.37%) |
Nov 26, 2018 | 155.05 | 156.80 | 155.01 | 156.29 | 2,014,563 | +1.80(+1.17%) |
Nov 23, 2018 | 154.58 | 154.94 | 153.59 | 154.49 | 1,329,326 | -0.57(-0.37%) |
Nov 21, 2018 | 155.06 | 155.06 | 155.06 | 0 | -1.75(-1.12%) | |
Nov 20, 2018 | 158.72 | 158.98 | 155.56 | 156.81 | 3,250,839 | -2.81(-1.76%) |
Nov 19, 2018 | 159.62 | 160.83 | 158.65 | 159.63 | 2,462,793 | +0.00(+0.00%) |
Nov 16, 2018 | 155.94 | 160.09 | 155.71 | 159.63 | 2,802,393 | +3.30(+2.11%) |
Nov 15, 2018 | 152.68 | 156.39 | 152.33 | 156.32 | 3,634,046 | +2.86(+1.86%) |
Nov 14, 2018 | 153.56 | 155.22 | 151.53 | 153.47 | 2,740,364 | +0.60(+0.39%) |
Nov 13, 2018 | 152.76 | 153.33 | 151.46 | 152.87 | 3,288,335 | +0.72(+0.47%) |
Nov 12, 2018 | 154.34 | 155.21 | 151.97 | 152.15 | 2,997,740 | -2.69(-1.73%) |
Nov 09, 2018 | 154.72 | 155.40 | 152.81 | 154.84 | 3,014,390 | +0.25(+0.16%) |
Nov 08, 2018 | 153.92 | 154.89 | 153.31 | 154.59 | 2,681,238 | +0.60(+0.39%) |
Nov 07, 2018 | 153.22 | 154.02 | 151.77 | 153.98 | 3,761,132 | +1.87(+1.23%) |
Nov 06, 2018 | 151.97 | 153.82 | 151.78 | 152.11 | 3,180,476 | +0.73(+0.48%) |
Nov 05, 2018 | 150.59 | 152.41 | 150.33 | 151.38 | 4,154,427 | +1.34(+0.89%) |
Nov 02, 2018 | 150.65 | 152.32 | 149.31 | 150.04 | 2,200,594 | +0.09(+0.06%) |