Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 155.58 | 158.23 | 155.58 | 157.89 | 426,493 | +2.00(+1.29%) |
Jan 30, 2019 | 154.31 | 156.31 | 153.94 | 155.88 | 522,362 | +2.26(+1.47%) |
Jan 29, 2019 | 152.91 | 153.83 | 152.57 | 153.62 | 468,839 | +0.55(+0.36%) |
Jan 28, 2019 | 154.05 | 154.29 | 152.43 | 153.07 | 327,166 | -1.94(-1.25%) |
Jan 25, 2019 | 155.12 | 155.45 | 154.37 | 155.01 | 306,342 | +0.64(+0.41%) |
Jan 24, 2019 | 155.29 | 155.46 | 153.78 | 154.37 | 162,922 | -1.10(-0.71%) |
Jan 23, 2019 | 156.06 | 156.60 | 153.88 | 155.47 | 215,100 | -0.01(-0.01%) |
Jan 22, 2019 | 155.60 | 155.91 | 154.42 | 155.49 | 405,418 | -1.22(-0.78%) |
Jan 18, 2019 | 156.10 | 156.75 | 154.88 | 156.71 | 337,160 | +1.75(+1.13%) |
Jan 17, 2019 | 153.21 | 155.62 | 153.21 | 154.97 | 223,784 | +1.43(+0.93%) |
Jan 16, 2019 | 153.98 | 154.92 | 153.54 | 153.54 | 309,059 | -0.31(-0.20%) |
Jan 15, 2019 | 151.34 | 153.84 | 151.27 | 153.84 | 263,482 | +2.79(+1.85%) |
Jan 14, 2019 | 151.81 | 153.08 | 151.03 | 151.05 | 226,001 | -1.74(-1.14%) |
Jan 11, 2019 | 151.86 | 152.84 | 151.49 | 152.79 | 287,593 | +0.37(+0.24%) |
Jan 10, 2019 | 151.05 | 152.50 | 150.48 | 152.42 | 323,655 | +0.59(+0.39%) |
Jan 09, 2019 | 151.78 | 152.72 | 151.39 | 151.83 | 761,705 | +0.59(+0.39%) |
Jan 08, 2019 | 151.06 | 151.50 | 149.22 | 151.23 | 582,851 | +1.61(+1.07%) |
Jan 07, 2019 | 148.85 | 150.94 | 148.57 | 149.63 | 395,037 | +1.32(+0.89%) |
Jan 04, 2019 | 145.61 | 149.21 | 145.61 | 148.31 | 353,538 | +4.58(+3.18%) |
Jan 03, 2019 | 147.00 | 147.25 | 143.51 | 143.74 | 395,386 | -3.32(-2.26%) |
Jan 02, 2019 | 146.81 | 147.99 | 145.31 | 147.06 | 371,943 | -1.99(-1.33%) |
Dec 31, 2018 | 147.74 | 149.17 | 147.61 | 149.04 | 521,741 | +2.18(+1.49%) |
Dec 28, 2018 | 147.54 | 148.95 | 146.17 | 146.86 | 513,229 | +0.19(+0.13%) |
Dec 27, 2018 | 143.66 | 146.67 | 141.39 | 146.67 | 867,366 | +1.36(+0.93%) |
Dec 26, 2018 | 139.20 | 145.32 | 138.84 | 145.31 | 569,946 | +6.43(+4.63%) |
Dec 24, 2018 | 140.76 | 141.63 | 138.79 | 138.88 | 378,645 | -3.10(-2.18%) |
Dec 21, 2018 | 144.42 | 146.36 | 141.76 | 141.98 | 696,517 | -2.47(-1.71%) |
Dec 20, 2018 | 145.85 | 146.45 | 143.15 | 144.45 | 932,077 | -2.09(-1.42%) |
Dec 19, 2018 | 149.18 | 150.47 | 145.27 | 146.54 | 494,986 | -2.22(-1.49%) |
Dec 18, 2018 | 151.49 | 151.64 | 147.36 | 148.76 | 612,260 | -1.22(-0.82%) |
Dec 17, 2018 | 151.92 | 153.05 | 149.10 | 149.98 | 1,956,587 | -3.38(-2.20%) |
Dec 14, 2018 | 156.76 | 157.36 | 152.89 | 153.36 | 418,729 | -5.03(-3.18%) |
Dec 13, 2018 | 159.21 | 159.94 | 157.45 | 158.39 | 235,872 | -0.35(-0.22%) |
Dec 12, 2018 | 159.12 | 160.78 | 158.70 | 158.74 | 551,520 | +1.41(+0.89%) |
Dec 11, 2018 | 158.54 | 159.17 | 156.14 | 157.33 | 413,838 | +0.46(+0.29%) |
Dec 10, 2018 | 156.14 | 157.33 | 153.08 | 156.87 | 316,742 | +0.57(+0.37%) |
Dec 07, 2018 | 159.93 | 160.23 | 155.48 | 156.30 | 282,481 | -4.06(-2.53%) |
Dec 06, 2018 | 159.00 | 160.35 | 155.63 | 160.35 | 450,647 | -0.59(-0.37%) |
Dec 04, 2018 | 165.10 | 165.90 | 160.72 | 160.95 | 391,061 | -4.20(-2.54%) |
Dec 03, 2018 | 165.62 | 165.65 | 164.13 | 165.15 | 452,039 | +1.11(+0.68%) |
Nov 30, 2018 | 162.47 | 164.14 | 162.15 | 164.03 | 328,335 | +1.65(+1.01%) |
Nov 29, 2018 | 161.42 | 163.39 | 161.32 | 162.39 | 408,137 | +0.50(+0.31%) |
Nov 28, 2018 | 158.85 | 161.90 | 158.58 | 161.89 | 357,360 | +4.03(+2.55%) |
Nov 27, 2018 | 156.14 | 157.89 | 155.43 | 157.86 | 247,883 | +1.15(+0.73%) |
Nov 26, 2018 | 156.50 | 157.07 | 155.79 | 156.71 | 243,251 | +1.72(+1.11%) |
Nov 23, 2018 | 153.83 | 156.07 | 153.79 | 154.99 | 80,353 | +0.26(+0.17%) |
Nov 21, 2018 | 154.73 | 154.73 | 154.73 | 0 | -0.38(-0.24%) | |
Nov 20, 2018 | 155.34 | 156.84 | 154.84 | 155.11 | 259,609 | -1.61(-1.03%) |
Nov 19, 2018 | 159.09 | 159.58 | 156.03 | 156.72 | 244,403 | -2.43(-1.53%) |
Nov 16, 2018 | 157.08 | 159.75 | 156.35 | 159.15 | 324,442 | +1.51(+0.96%) |
Nov 15, 2018 | 154.85 | 157.72 | 153.47 | 157.65 | 367,733 | +1.77(+1.14%) |
Nov 14, 2018 | 158.48 | 158.48 | 155.13 | 155.87 | 285,086 | -1.52(-0.97%) |
Nov 13, 2018 | 158.96 | 159.67 | 157.00 | 157.40 | 259,482 | -1.05(-0.67%) |
Nov 12, 2018 | 160.93 | 160.93 | 158.19 | 158.45 | 203,241 | -2.58(-1.60%) |
Nov 09, 2018 | 161.48 | 161.85 | 160.27 | 161.03 | 244,305 | -1.02(-0.63%) |
Nov 08, 2018 | 162.01 | 162.65 | 161.46 | 162.05 | 303,080 | +0.03(+0.02%) |
Nov 07, 2018 | 158.81 | 162.13 | 158.66 | 162.02 | 394,784 | +4.55(+2.89%) |
Nov 06, 2018 | 156.65 | 157.72 | 155.90 | 157.47 | 161,129 | +0.62(+0.39%) |
Nov 05, 2018 | 155.96 | 157.42 | 155.96 | 156.85 | 220,416 | +1.16(+0.74%) |
Nov 02, 2018 | 157.98 | 158.34 | 154.64 | 155.69 | 289,510 | -0.97(-0.62%) |