Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 147.69 | 150.16 | 147.06 | 149.49 | 2,300,755 | +1.22(+0.82%) |
Jan 30, 2019 | 147.06 | 148.66 | 146.56 | 148.28 | 772,011 | +1.77(+1.21%) |
Jan 29, 2019 | 146.56 | 147.38 | 146.16 | 146.51 | 939,131 | +0.03(+0.02%) |
Jan 28, 2019 | 144.75 | 146.49 | 144.72 | 146.48 | 749,693 | +1.03(+0.71%) |
Jan 25, 2019 | 144.52 | 146.57 | 144.52 | 145.45 | 763,903 | +1.86(+1.30%) |
Jan 24, 2019 | 144.16 | 144.74 | 142.89 | 143.59 | 839,583 | -0.99(-0.69%) |
Jan 23, 2019 | 144.93 | 145.30 | 142.94 | 144.58 | 726,081 | +0.05(+0.03%) |
Jan 22, 2019 | 145.68 | 146.10 | 143.38 | 144.53 | 1,011,485 | -1.49(-1.02%) |
Jan 18, 2019 | 145.23 | 146.68 | 144.35 | 146.03 | 1,271,761 | +1.87(+1.30%) |
Jan 17, 2019 | 142.32 | 144.42 | 142.00 | 144.15 | 1,126,094 | +2.14(+1.50%) |
Jan 16, 2019 | 142.23 | 142.84 | 141.42 | 142.02 | 662,633 | +0.22(+0.15%) |
Jan 15, 2019 | 139.88 | 141.86 | 139.88 | 141.80 | 622,678 | +1.20(+0.85%) |
Jan 14, 2019 | 140.65 | 142.17 | 140.18 | 140.60 | 1,313,400 | -0.77(-0.54%) |
Jan 11, 2019 | 140.56 | 141.45 | 140.23 | 141.37 | 744,646 | -0.06(-0.04%) |
Jan 10, 2019 | 139.49 | 141.53 | 139.49 | 141.42 | 1,012,704 | +0.87(+0.62%) |
Jan 09, 2019 | 141.33 | 141.97 | 139.79 | 140.55 | 949,604 | -0.17(-0.12%) |
Jan 08, 2019 | 139.97 | 140.89 | 139.09 | 140.72 | 1,155,781 | +1.69(+1.22%) |
Jan 07, 2019 | 138.54 | 140.75 | 138.18 | 139.03 | 921,940 | +0.41(+0.29%) |
Jan 04, 2019 | 135.85 | 139.66 | 134.77 | 138.62 | 1,310,379 | +4.85(+3.62%) |
Jan 03, 2019 | 136.72 | 137.38 | 133.55 | 133.78 | 1,310,536 | -3.19(-2.33%) |
Jan 02, 2019 | 137.52 | 138.28 | 135.66 | 136.97 | 1,512,882 | -2.30(-1.65%) |
Dec 31, 2018 | 136.92 | 139.49 | 136.56 | 139.27 | 1,269,010 | +2.82(+2.06%) |
Dec 28, 2018 | 137.43 | 138.26 | 135.89 | 136.45 | 890,550 | -0.50(-0.37%) |
Dec 27, 2018 | 133.51 | 136.95 | 132.37 | 136.95 | 1,099,449 | +1.96(+1.45%) |
Dec 26, 2018 | 130.63 | 135.00 | 128.32 | 135.00 | 1,578,765 | +4.66(+3.57%) |
Dec 24, 2018 | 135.51 | 135.51 | 130.33 | 130.34 | 899,860 | -5.73(-4.21%) |
Dec 21, 2018 | 137.44 | 140.83 | 135.54 | 136.06 | 2,880,295 | -1.65(-1.20%) |
Dec 20, 2018 | 139.25 | 139.84 | 135.67 | 137.72 | 1,461,876 | -1.62(-1.16%) |
Dec 19, 2018 | 141.28 | 143.19 | 138.42 | 139.33 | 1,211,119 | -1.48(-1.05%) |
Dec 18, 2018 | 142.15 | 142.94 | 139.76 | 140.82 | 1,268,430 | -0.61(-0.43%) |
Dec 17, 2018 | 144.94 | 145.36 | 140.49 | 141.43 | 1,381,997 | -4.13(-2.84%) |
Dec 14, 2018 | 145.13 | 145.97 | 144.46 | 145.56 | 1,117,122 | -0.54(-0.37%) |
Dec 13, 2018 | 146.27 | 147.54 | 144.93 | 146.10 | 1,079,488 | +0.13(+0.09%) |
Dec 12, 2018 | 148.28 | 148.73 | 145.84 | 145.97 | 1,262,401 | -0.35(-0.24%) |
Dec 11, 2018 | 147.41 | 148.11 | 146.06 | 146.32 | 956,130 | +0.63(+0.43%) |
Dec 10, 2018 | 144.82 | 146.18 | 143.09 | 145.68 | 924,404 | +0.50(+0.34%) |
Dec 07, 2018 | 148.39 | 148.83 | 144.18 | 145.19 | 931,201 | -3.28(-2.21%) |
Dec 06, 2018 | 146.60 | 148.55 | 144.31 | 148.46 | 1,494,304 | +0.76(+0.52%) |
Dec 04, 2018 | 149.88 | 151.24 | 147.50 | 147.70 | 1,341,141 | -2.62(-1.74%) |
Dec 03, 2018 | 153.01 | 153.51 | 148.31 | 150.32 | 1,489,415 | -0.91(-0.60%) |
Nov 30, 2018 | 149.18 | 151.64 | 149.18 | 151.24 | 2,664,137 | +1.98(+1.33%) |
Nov 29, 2018 | 147.43 | 150.13 | 147.43 | 149.26 | 1,039,315 | +2.02(+1.37%) |
Nov 28, 2018 | 145.45 | 147.35 | 145.10 | 147.24 | 1,369,900 | +2.17(+1.49%) |
Nov 27, 2018 | 145.10 | 146.28 | 144.53 | 145.07 | 1,230,241 | -0.75(-0.52%) |
Nov 26, 2018 | 145.68 | 146.78 | 144.09 | 145.83 | 1,313,937 | +1.42(+0.99%) |
Nov 23, 2018 | 145.15 | 146.30 | 144.31 | 144.40 | 747,507 | -1.68(-1.15%) |
Nov 21, 2018 | 146.08 | 146.08 | 146.08 | 0 | -0.98(-0.67%) | |
Nov 20, 2018 | 149.86 | 150.39 | 146.08 | 147.06 | 1,901,210 | -4.00(-2.65%) |
Nov 19, 2018 | 150.12 | 151.40 | 148.46 | 151.06 | 1,291,624 | +0.89(+0.59%) |
Nov 16, 2018 | 148.12 | 150.46 | 147.47 | 150.17 | 1,046,977 | +0.99(+0.66%) |
Nov 15, 2018 | 147.28 | 149.54 | 146.60 | 149.18 | 897,107 | +1.31(+0.89%) |
Nov 14, 2018 | 149.13 | 149.93 | 146.92 | 147.87 | 866,116 | -0.56(-0.38%) |
Nov 13, 2018 | 148.86 | 149.89 | 147.51 | 148.44 | 768,158 | -0.45(-0.30%) |
Nov 12, 2018 | 150.30 | 151.22 | 148.46 | 148.89 | 1,124,485 | -1.25(-0.84%) |
Nov 09, 2018 | 149.80 | 150.55 | 148.54 | 150.14 | 781,253 | -0.14(-0.09%) |
Nov 08, 2018 | 150.78 | 151.35 | 149.59 | 150.28 | 1,037,825 | -0.85(-0.56%) |
Nov 07, 2018 | 148.87 | 151.29 | 148.39 | 151.13 | 1,336,305 | +3.31(+2.24%) |
Nov 06, 2018 | 147.15 | 148.12 | 145.66 | 147.82 | 1,214,931 | +0.85(+0.58%) |
Nov 05, 2018 | 146.01 | 147.54 | 145.70 | 146.97 | 880,567 | +1.30(+0.89%) |
Nov 02, 2018 | 145.17 | 146.97 | 143.45 | 145.68 | 1,346,978 | +1.75(+1.22%) |