Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 155.12 | 157.49 | 154.39 | 157.08 | 5,233,011 | +1.89(+1.22%) |
Jan 30, 2019 | 158.57 | 159.30 | 150.81 | 155.19 | 9,634,372 | -6.09(-3.77%) |
Jan 29, 2019 | 161.33 | 162.58 | 160.17 | 161.27 | 3,536,781 | +0.13(+0.08%) |
Jan 28, 2019 | 163.67 | 163.67 | 159.51 | 161.14 | 4,986,697 | -5.72(-3.43%) |
Jan 25, 2019 | 169.53 | 169.77 | 165.28 | 166.86 | 5,219,407 | -1.85(-1.09%) |
Jan 24, 2019 | 169.25 | 169.91 | 167.68 | 168.71 | 2,847,955 | -0.49(-0.29%) |
Jan 23, 2019 | 169.57 | 171.21 | 168.01 | 169.21 | 2,284,137 | -0.35(-0.21%) |
Jan 22, 2019 | 170.10 | 170.82 | 168.55 | 169.56 | 3,779,188 | -1.59(-0.93%) |
Jan 18, 2019 | 170.69 | 171.53 | 168.77 | 171.15 | 3,686,676 | +1.65(+0.97%) |
Jan 17, 2019 | 166.54 | 170.02 | 166.20 | 169.51 | 2,789,535 | +2.54(+1.52%) |
Jan 16, 2019 | 167.31 | 168.27 | 165.88 | 166.97 | 3,874,463 | -0.41(-0.25%) |
Jan 15, 2019 | 164.79 | 167.89 | 164.57 | 167.38 | 3,380,538 | +2.18(+1.32%) |
Jan 14, 2019 | 167.47 | 167.90 | 165.09 | 165.19 | 4,023,723 | -3.17(-1.89%) |
Jan 11, 2019 | 168.43 | 168.73 | 166.22 | 168.37 | 4,025,814 | -1.78(-1.05%) |
Jan 10, 2019 | 168.21 | 170.85 | 167.45 | 170.15 | 3,618,730 | +1.94(+1.15%) |
Jan 09, 2019 | 169.88 | 170.33 | 167.59 | 168.21 | 3,383,923 | -0.20(-0.12%) |
Jan 08, 2019 | 167.22 | 168.84 | 165.11 | 168.41 | 3,803,414 | +2.13(+1.28%) |
Jan 07, 2019 | 163.50 | 167.36 | 162.86 | 166.28 | 3,595,184 | +2.21(+1.35%) |
Jan 04, 2019 | 160.73 | 164.97 | 160.21 | 164.07 | 4,995,221 | +5.42(+3.42%) |
Jan 03, 2019 | 161.31 | 163.01 | 158.38 | 158.65 | 4,778,891 | -2.45(-1.52%) |
Jan 02, 2019 | 161.62 | 162.19 | 158.62 | 161.10 | 3,582,897 | -2.32(-1.42%) |
Dec 31, 2018 | 161.12 | 164.37 | 160.85 | 163.42 | 3,293,339 | +3.31(+2.07%) |
Dec 28, 2018 | 160.87 | 163.35 | 159.55 | 160.11 | 2,951,104 | +0.34(+0.21%) |
Dec 27, 2018 | 155.61 | 159.85 | 154.15 | 159.78 | 3,672,618 | +2.07(+1.32%) |
Dec 26, 2018 | 150.30 | 157.85 | 150.17 | 157.71 | 3,416,044 | +7.94(+5.30%) |
Dec 24, 2018 | 150.69 | 153.57 | 149.67 | 149.76 | 2,626,737 | -1.52(-1.00%) |
Dec 21, 2018 | 154.34 | 157.50 | 150.44 | 151.28 | 9,327,057 | -3.99(-2.57%) |
Dec 20, 2018 | 155.35 | 156.60 | 153.39 | 155.27 | 4,438,780 | -0.45(-0.29%) |
Dec 19, 2018 | 157.00 | 160.98 | 153.23 | 155.72 | 4,759,431 | -1.35(-0.86%) |
Dec 18, 2018 | 160.71 | 161.13 | 154.81 | 157.07 | 3,758,375 | -2.50(-1.57%) |
Dec 17, 2018 | 161.38 | 163.24 | 158.36 | 159.57 | 3,477,559 | -1.67(-1.04%) |
Dec 14, 2018 | 163.73 | 164.66 | 160.90 | 161.24 | 3,551,355 | -4.58(-2.76%) |
Dec 13, 2018 | 165.19 | 165.93 | 163.88 | 165.82 | 2,462,483 | +0.94(+0.57%) |
Dec 12, 2018 | 166.29 | 167.43 | 164.79 | 164.88 | 3,175,241 | +0.19(+0.12%) |
Dec 11, 2018 | 164.46 | 166.56 | 163.15 | 164.69 | 3,482,630 | +1.75(+1.08%) |
Dec 10, 2018 | 162.04 | 163.52 | 157.98 | 162.94 | 3,238,097 | +2.22(+1.38%) |
Dec 07, 2018 | 166.12 | 166.55 | 160.38 | 160.71 | 3,755,171 | -6.35(-3.80%) |
Dec 06, 2018 | 164.30 | 167.06 | 162.19 | 167.06 | 3,978,650 | +1.05(+0.63%) |
Dec 04, 2018 | 171.76 | 172.72 | 165.62 | 166.02 | 4,623,206 | -4.34(-2.55%) |
Dec 03, 2018 | 174.70 | 174.86 | 168.22 | 170.36 | 4,784,440 | -4.47(-2.55%) |
Nov 30, 2018 | 169.70 | 175.44 | 169.40 | 174.82 | 5,405,235 | +4.94(+2.91%) |
Nov 29, 2018 | 167.71 | 171.25 | 167.50 | 169.89 | 2,211,747 | +0.80(+0.47%) |
Nov 28, 2018 | 165.34 | 169.59 | 164.59 | 169.09 | 3,118,378 | +3.63(+2.19%) |
Nov 27, 2018 | 162.15 | 165.57 | 161.07 | 165.46 | 2,774,521 | +2.35(+1.44%) |
Nov 26, 2018 | 163.65 | 164.80 | 161.59 | 163.11 | 2,614,207 | +1.45(+0.90%) |
Nov 23, 2018 | 160.55 | 163.26 | 160.15 | 161.66 | 1,607,180 | -0.17(-0.10%) |
Nov 21, 2018 | 161.83 | 161.83 | 161.83 | 0 | -3.08(-1.87%) | |
Nov 20, 2018 | 164.81 | 166.79 | 161.82 | 164.91 | 3,917,608 | +1.28(+0.78%) |
Nov 19, 2018 | 163.63 | 165.19 | 161.91 | 163.62 | 3,122,133 | +0.61(+0.38%) |
Nov 16, 2018 | 161.48 | 163.90 | 160.92 | 163.01 | 4,600,930 | +1.45(+0.90%) |
Nov 15, 2018 | 158.11 | 161.71 | 157.08 | 161.56 | 3,105,656 | +2.86(+1.80%) |
Nov 14, 2018 | 160.09 | 161.23 | 158.11 | 158.70 | 3,419,011 | -0.99(-0.62%) |
Nov 13, 2018 | 160.82 | 162.41 | 159.25 | 159.69 | 2,677,573 | -0.01(-0.01%) |
Nov 12, 2018 | 161.44 | 162.33 | 158.80 | 159.70 | 2,529,897 | -1.33(-0.83%) |
Nov 09, 2018 | 162.87 | 164.16 | 160.21 | 161.03 | 2,812,653 | -2.38(-1.46%) |
Nov 08, 2018 | 164.68 | 165.30 | 162.80 | 163.41 | 2,858,733 | -1.33(-0.81%) |
Nov 07, 2018 | 160.74 | 164.84 | 160.07 | 164.75 | 3,691,285 | +5.73(+3.60%) |
Nov 06, 2018 | 158.57 | 160.65 | 158.00 | 159.02 | 2,483,576 | +0.69(+0.44%) |
Nov 05, 2018 | 156.46 | 159.00 | 156.35 | 158.33 | 3,119,295 | +2.38(+1.53%) |
Nov 02, 2018 | 161.97 | 162.85 | 154.91 | 155.94 | 4,433,936 | -4.87(-3.03%) |