Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 178.50 | 178.74 | 177.20 | 178.00 | 60,064 | +0.26(+0.15%) |
Jan 30, 2019 | 176.98 | 178.38 | 176.71 | 177.74 | 49,509 | +1.44(+0.82%) |
Jan 29, 2019 | 177.25 | 178.23 | 175.05 | 176.30 | 44,876 | -0.90(-0.51%) |
Jan 28, 2019 | 176.54 | 177.61 | 175.00 | 177.20 | 16,714 | -0.22(-0.12%) |
Jan 25, 2019 | 176.07 | 177.85 | 176.07 | 177.42 | 24,100 | +2.42(+1.38%) |
Jan 24, 2019 | 174.16 | 176.61 | 173.27 | 175.00 | 16,275 | +1.00(+0.57%) |
Jan 23, 2019 | 173.99 | 174.66 | 172.16 | 174.00 | 20,881 | +0.00(+0.00%) |
Jan 22, 2019 | 174.78 | 174.78 | 171.49 | 174.00 | 33,345 | -0.57(-0.33%) |
Jan 18, 2019 | 171.01 | 176.71 | 171.00 | 174.57 | 68,300 | +3.55(+2.08%) |
Jan 17, 2019 | 167.85 | 171.54 | 167.85 | 171.02 | 54,530 | +2.65(+1.57%) |
Jan 16, 2019 | 169.63 | 169.63 | 166.33 | 168.37 | 45,976 | +1.78(+1.07%) |
Jan 15, 2019 | 167.06 | 168.94 | 165.35 | 166.59 | 34,198 | -0.46(-0.28%) |
Jan 14, 2019 | 168.18 | 169.03 | 166.23 | 167.05 | 32,912 | -2.23(-1.32%) |
Jan 11, 2019 | 168.89 | 171.26 | 168.18 | 169.28 | 17,400 | -0.23(-0.14%) |
Jan 10, 2019 | 170.35 | 171.37 | 169.51 | 169.51 | 13,486 | +0.50(+0.30%) |
Jan 09, 2019 | 168.88 | 171.60 | 168.13 | 169.01 | 26,676 | +0.54(+0.32%) |
Jan 08, 2019 | 166.60 | 168.61 | 164.06 | 168.47 | 36,971 | +2.48(+1.49%) |
Jan 07, 2019 | 166.68 | 170.88 | 165.52 | 165.99 | 29,042 | -0.68(-0.41%) |
Jan 04, 2019 | 165.65 | 168.13 | 165.65 | 166.67 | 35,300 | +2.85(+1.74%) |
Jan 03, 2019 | 167.40 | 169.17 | 163.78 | 163.82 | 22,744 | -4.21(-2.51%) |
Jan 02, 2019 | 164.77 | 168.03 | 164.77 | 168.03 | 31,359 | +0.46(+0.27%) |
Dec 31, 2018 | 167.15 | 169.97 | 165.88 | 167.57 | 30,800 | +0.78(+0.47%) |
Dec 28, 2018 | 163.49 | 168.57 | 163.49 | 166.79 | 30,100 | +3.72(+2.28%) |
Dec 27, 2018 | 158.78 | 163.19 | 158.78 | 163.07 | 32,028 | +2.34(+1.46%) |
Dec 26, 2018 | 157.85 | 160.90 | 154.27 | 160.73 | 60,433 | +4.48(+2.87%) |
Dec 24, 2018 | 161.00 | 163.00 | 156.19 | 156.25 | 14,400 | -6.01(-3.70%) |
Dec 21, 2018 | 163.63 | 166.95 | 161.54 | 162.26 | 57,000 | -2.74(-1.66%) |
Dec 20, 2018 | 165.26 | 166.43 | 161.95 | 165.00 | 65,952 | -0.50(-0.30%) |
Dec 19, 2018 | 167.49 | 167.70 | 163.93 | 165.50 | 47,107 | -1.92(-1.15%) |
Dec 18, 2018 | 171.55 | 172.56 | 167.41 | 167.42 | 34,508 | -3.39(-1.98%) |
Dec 17, 2018 | 172.09 | 173.24 | 170.37 | 170.81 | 37,265 | -1.40(-0.81%) |
Dec 14, 2018 | 172.22 | 174.60 | 171.12 | 172.21 | 34,500 | -0.75(-0.43%) |
Dec 13, 2018 | 174.69 | 175.51 | 171.17 | 172.96 | 50,960 | -1.72(-0.98%) |
Dec 12, 2018 | 171.22 | 176.85 | 171.01 | 174.68 | 53,819 | +4.83(+2.84%) |
Dec 11, 2018 | 172.70 | 173.82 | 169.79 | 169.85 | 54,164 | -2.93(-1.70%) |
Dec 10, 2018 | 173.17 | 173.91 | 170.60 | 172.78 | 47,970 | -1.15(-0.66%) |
Dec 07, 2018 | 173.73 | 174.00 | 171.59 | 173.93 | 59,100 | -0.05(-0.03%) |
Dec 06, 2018 | 172.27 | 175.00 | 150.31 | 173.98 | 142,348 | -0.02(-0.01%) |
Dec 04, 2018 | 176.01 | 176.10 | 172.51 | 174.00 | 98,400 | -2.00(-1.14%) |
Dec 03, 2018 | 177.11 | 178.97 | 172.61 | 176.00 | 62,297 | -0.17(-0.10%) |
Nov 30, 2018 | 175.61 | 176.60 | 173.49 | 176.17 | 48,000 | +0.92(+0.52%) |
Nov 29, 2018 | 175.83 | 177.00 | 174.62 | 175.25 | 49,330 | -1.76(-0.99%) |
Nov 28, 2018 | 175.79 | 177.76 | 174.10 | 177.01 | 67,492 | +2.36(+1.35%) |
Nov 27, 2018 | 177.82 | 177.82 | 174.18 | 174.65 | 29,587 | -3.17(-1.78%) |
Nov 26, 2018 | 177.55 | 179.21 | 177.55 | 177.82 | 15,849 | +0.85(+0.48%) |
Nov 23, 2018 | 176.49 | 178.50 | 175.89 | 176.97 | 7,600 | -0.37(-0.21%) |
Nov 21, 2018 | 177.34 | 177.34 | 177.34 | 0 | +2.40(+1.37%) | |
Nov 20, 2018 | 176.64 | 178.00 | 174.52 | 174.94 | 31,555 | -2.31(-1.30%) |
Nov 19, 2018 | 177.18 | 179.44 | 177.00 | 177.25 | 28,380 | +0.08(+0.05%) |
Nov 16, 2018 | 178.20 | 178.80 | 176.50 | 177.17 | 29,600 | -2.00(-1.12%) |
Nov 15, 2018 | 176.00 | 179.17 | 176.00 | 179.17 | 20,966 | +2.67(+1.51%) |
Nov 14, 2018 | 177.64 | 178.60 | 176.02 | 176.50 | 24,255 | +0.35(+0.20%) |
Nov 13, 2018 | 175.99 | 177.75 | 175.71 | 176.15 | 18,822 | -0.34(-0.19%) |
Nov 12, 2018 | 177.87 | 178.32 | 174.72 | 176.49 | 30,434 | -2.31(-1.29%) |
Nov 09, 2018 | 185.14 | 186.25 | 178.11 | 178.80 | 30,100 | -7.07(-3.80%) |
Nov 08, 2018 | 188.74 | 190.47 | 185.00 | 185.87 | 12,432 | -3.10(-1.64%) |
Nov 07, 2018 | 185.56 | 190.14 | 185.54 | 188.97 | 18,963 | +4.39(+2.38%) |
Nov 06, 2018 | 183.20 | 187.30 | 183.20 | 184.58 | 9,385 | +0.06(+0.03%) |
Nov 05, 2018 | 182.74 | 186.60 | 182.73 | 184.52 | 16,160 | +2.13(+1.17%) |
Nov 02, 2018 | 185.19 | 186.01 | 181.39 | 182.39 | 15,400 | -2.16(-1.17%) |