Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 158.81 | 160.48 | 157.97 | 160.01 | 4,178,262 | +0.82(+0.52%) |
Jan 30, 2019 | 158.35 | 159.86 | 155.48 | 159.19 | 2,713,990 | +1.85(+1.18%) |
Jan 29, 2019 | 155.79 | 159.69 | 155.14 | 157.34 | 5,387,246 | +3.00(+1.94%) |
Jan 28, 2019 | 154.29 | 154.54 | 152.64 | 154.34 | 3,951,448 | -2.16(-1.38%) |
Jan 25, 2019 | 155.56 | 157.50 | 155.35 | 156.50 | 2,904,501 | +2.70(+1.76%) |
Jan 24, 2019 | 153.59 | 154.31 | 152.99 | 153.80 | 1,981,319 | +0.18(+0.12%) |
Jan 23, 2019 | 153.88 | 154.98 | 152.00 | 153.61 | 2,069,104 | +0.02(+0.01%) |
Jan 22, 2019 | 155.16 | 155.37 | 152.13 | 153.59 | 3,391,770 | -2.88(-1.84%) |
Jan 18, 2019 | 155.25 | 156.90 | 153.67 | 156.47 | 3,438,134 | +3.31(+2.16%) |
Jan 17, 2019 | 150.63 | 154.10 | 150.11 | 153.15 | 2,436,970 | +1.78(+1.18%) |
Jan 16, 2019 | 150.59 | 152.14 | 150.52 | 151.37 | 3,128,828 | +0.43(+0.29%) |
Jan 15, 2019 | 150.86 | 152.33 | 150.07 | 150.94 | 3,411,453 | -2.58(-1.68%) |
Jan 14, 2019 | 152.29 | 154.04 | 151.62 | 153.52 | 2,396,436 | -0.03(-0.02%) |
Jan 11, 2019 | 153.25 | 153.93 | 152.47 | 153.55 | 2,954,321 | -1.11(-0.72%) |
Jan 10, 2019 | 152.48 | 154.83 | 151.31 | 154.66 | 2,427,594 | +1.04(+0.68%) |
Jan 09, 2019 | 154.38 | 154.93 | 152.89 | 153.62 | 2,708,363 | +0.50(+0.32%) |
Jan 08, 2019 | 154.18 | 155.07 | 151.45 | 153.13 | 3,036,522 | +0.64(+0.42%) |
Jan 07, 2019 | 152.87 | 153.62 | 150.71 | 152.49 | 2,691,047 | -0.35(-0.23%) |
Jan 04, 2019 | 149.19 | 153.37 | 148.61 | 152.84 | 3,749,075 | +6.04(+4.11%) |
Jan 03, 2019 | 150.41 | 150.41 | 146.10 | 146.80 | 4,203,706 | -5.74(-3.77%) |
Jan 02, 2019 | 150.04 | 152.57 | 149.15 | 152.54 | 3,097,316 | +0.33(+0.22%) |
Dec 31, 2018 | 152.06 | 153.10 | 150.59 | 152.22 | 2,258,959 | +0.93(+0.62%) |
Dec 28, 2018 | 153.23 | 153.62 | 150.64 | 151.28 | 2,893,235 | -1.06(-0.70%) |
Dec 27, 2018 | 146.59 | 152.34 | 146.10 | 152.34 | 3,398,110 | +3.55(+2.38%) |
Dec 26, 2018 | 143.30 | 148.85 | 141.29 | 148.80 | 3,662,125 | +6.10(+4.28%) |
Dec 24, 2018 | 145.31 | 146.62 | 142.60 | 142.69 | 2,815,875 | -4.10(-2.79%) |
Dec 21, 2018 | 150.07 | 152.18 | 146.70 | 146.79 | 8,385,787 | -2.90(-1.94%) |
Dec 20, 2018 | 151.07 | 152.68 | 148.19 | 149.69 | 4,517,951 | -2.06(-1.36%) |
Dec 19, 2018 | 156.58 | 158.36 | 151.54 | 151.75 | 4,085,155 | -3.67(-2.36%) |
Dec 18, 2018 | 154.49 | 157.31 | 154.30 | 155.43 | 3,300,012 | +1.39(+0.90%) |
Dec 17, 2018 | 156.45 | 158.37 | 153.26 | 154.04 | 3,188,404 | -2.62(-1.67%) |
Dec 14, 2018 | 159.87 | 161.03 | 156.46 | 156.66 | 3,096,273 | -4.82(-2.98%) |
Dec 13, 2018 | 160.91 | 161.69 | 159.39 | 161.47 | 2,266,886 | +1.85(+1.16%) |
Dec 12, 2018 | 160.25 | 161.87 | 159.53 | 159.62 | 2,401,496 | +1.88(+1.19%) |
Dec 11, 2018 | 160.78 | 161.37 | 156.69 | 157.74 | 2,217,866 | -0.69(-0.43%) |
Dec 10, 2018 | 158.46 | 158.93 | 154.69 | 158.43 | 2,478,966 | +0.06(+0.04%) |
Dec 07, 2018 | 161.87 | 163.26 | 157.38 | 158.37 | 2,822,008 | -3.55(-2.19%) |
Dec 06, 2018 | 159.46 | 162.23 | 158.33 | 161.91 | 3,743,039 | +0.38(+0.24%) |
Dec 04, 2018 | 166.21 | 166.60 | 161.44 | 161.53 | 3,378,048 | -5.24(-3.14%) |
Dec 03, 2018 | 168.73 | 169.32 | 165.41 | 166.77 | 3,121,137 | +0.67(+0.40%) |
Nov 30, 2018 | 163.26 | 166.10 | 162.95 | 166.10 | 3,970,390 | +2.68(+1.64%) |
Nov 29, 2018 | 162.86 | 164.44 | 161.90 | 163.42 | 1,960,562 | +0.18(+0.11%) |
Nov 28, 2018 | 161.36 | 163.25 | 159.31 | 163.24 | 2,734,370 | +2.92(+1.82%) |
Nov 27, 2018 | 159.07 | 160.83 | 157.20 | 160.32 | 2,603,259 | +0.66(+0.42%) |
Nov 26, 2018 | 158.63 | 161.24 | 157.63 | 159.66 | 2,905,345 | +2.44(+1.56%) |
Nov 23, 2018 | 157.98 | 158.72 | 157.21 | 157.22 | 1,251,653 | -1.51(-0.95%) |
Nov 21, 2018 | 158.73 | 158.73 | 158.73 | 0 | -0.37(-0.23%) | |
Nov 20, 2018 | 161.53 | 161.97 | 158.84 | 159.09 | 3,374,151 | -4.02(-2.47%) |
Nov 19, 2018 | 164.90 | 165.08 | 162.16 | 163.12 | 4,057,026 | -2.71(-1.64%) |
Nov 16, 2018 | 161.26 | 166.44 | 160.75 | 165.83 | 3,302,560 | +3.25(+2.00%) |
Nov 15, 2018 | 156.89 | 162.76 | 155.71 | 162.59 | 3,978,843 | +5.44(+3.46%) |
Nov 14, 2018 | 159.32 | 159.51 | 155.75 | 157.15 | 3,517,793 | -0.25(-0.16%) |
Nov 13, 2018 | 156.72 | 159.39 | 156.44 | 157.40 | 2,729,164 | +1.06(+0.68%) |
Nov 12, 2018 | 159.14 | 159.30 | 155.91 | 156.34 | 3,184,085 | -3.22(-2.02%) |
Nov 09, 2018 | 161.86 | 161.86 | 158.45 | 159.56 | 3,061,585 | -2.36(-1.46%) |
Nov 08, 2018 | 159.48 | 162.08 | 159.27 | 161.92 | 3,179,954 | +2.21(+1.38%) |
Nov 07, 2018 | 156.46 | 159.80 | 155.05 | 159.71 | 3,080,804 | +4.75(+3.07%) |
Nov 06, 2018 | 153.35 | 155.12 | 153.13 | 154.96 | 2,394,884 | +1.63(+1.06%) |
Nov 05, 2018 | 153.53 | 154.37 | 152.51 | 153.33 | 3,600,223 | +0.35(+0.23%) |
Nov 02, 2018 | 153.66 | 154.30 | 152.02 | 152.98 | 3,868,698 | +0.47(+0.31%) |