Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 184.94 | 188.11 | 184.94 | 188.06 | 8,300 | +2.53(+1.36%) |
Jan 30, 2019 | 183.94 | 185.75 | 183.94 | 185.53 | 1,467 | +2.28(+1.24%) |
Jan 29, 2019 | 183.29 | 183.61 | 183.25 | 183.25 | 4,566 | -0.49(-0.26%) |
Jan 28, 2019 | 183.51 | 184.24 | 182.67 | 183.74 | 2,532 | -1.56(-0.84%) |
Jan 25, 2019 | 184.93 | 185.46 | 184.78 | 185.30 | 2,000 | +2.68(+1.47%) |
Jan 24, 2019 | 182.63 | 182.71 | 181.90 | 182.62 | 2,939 | +1.85(+1.02%) |
Jan 23, 2019 | 180.62 | 180.77 | 179.33 | 180.77 | 2,213 | -0.07(-0.04%) |
Jan 22, 2019 | 183.93 | 183.93 | 180.84 | 180.84 | 2,094 | -3.89(-2.11%) |
Jan 18, 2019 | 183.51 | 185.14 | 182.70 | 184.73 | 3,000 | +2.63(+1.44%) |
Jan 17, 2019 | 181.25 | 182.13 | 181.25 | 182.10 | 2,253 | +1.48(+0.82%) |
Jan 16, 2019 | 179.87 | 181.81 | 179.87 | 180.62 | 4,032 | +0.88(+0.49%) |
Jan 15, 2019 | 178.62 | 179.74 | 178.62 | 179.74 | 1,583 | +2.69(+1.52%) |
Jan 14, 2019 | 177.64 | 177.76 | 177.05 | 177.05 | 1,039 | -2.26(-1.26%) |
Jan 11, 2019 | 178.57 | 179.42 | 178.45 | 179.31 | 1,500 | -0.05(-0.03%) |
Jan 10, 2019 | 177.71 | 179.36 | 177.71 | 179.36 | 5,356 | +1.28(+0.72%) |
Jan 09, 2019 | 175.85 | 178.86 | 175.85 | 178.08 | 13,166 | +2.27(+1.29%) |
Jan 08, 2019 | 174.86 | 175.81 | 173.95 | 175.81 | 4,529 | +3.17(+1.84%) |
Jan 07, 2019 | 169.48 | 172.81 | 169.07 | 172.64 | 3,237 | +4.51(+2.68%) |
Jan 04, 2019 | 165.85 | 168.35 | 165.85 | 168.13 | 1,500 | +6.64(+4.11%) |
Jan 03, 2019 | 162.40 | 163.83 | 161.49 | 161.49 | 1,632 | -4.45(-2.68%) |
Jan 02, 2019 | 161.92 | 166.97 | 161.92 | 165.94 | 51,712 | -0.53(-0.32%) |
Dec 31, 2018 | 165.17 | 166.83 | 164.19 | 166.47 | 27,200 | +2.12(+1.29%) |
Dec 28, 2018 | 165.08 | 166.35 | 163.83 | 164.34 | 6,300 | +0.73(+0.45%) |
Dec 27, 2018 | 161.13 | 163.62 | 159.51 | 163.62 | 4,329 | +0.49(+0.30%) |
Dec 26, 2018 | 156.18 | 163.13 | 155.43 | 163.13 | 10,298 | +8.52(+5.51%) |
Dec 24, 2018 | 154.92 | 156.64 | 153.29 | 154.61 | 5,100 | -2.61(-1.66%) |
Dec 21, 2018 | 163.95 | 163.95 | 157.12 | 157.22 | 32,000 | -4.70(-2.90%) |
Dec 20, 2018 | 165.13 | 165.61 | 159.93 | 161.92 | 11,612 | -4.28(-2.58%) |
Dec 19, 2018 | 170.31 | 171.21 | 165.78 | 166.20 | 11,294 | -3.25(-1.92%) |
Dec 18, 2018 | 170.39 | 171.11 | 168.66 | 169.45 | 6,798 | +0.68(+0.40%) |
Dec 17, 2018 | 172.14 | 173.65 | 168.30 | 168.76 | 14,266 | -5.66(-3.24%) |
Dec 14, 2018 | 177.03 | 177.53 | 174.33 | 174.42 | 10,300 | -3.09(-1.74%) |
Dec 13, 2018 | 179.64 | 179.64 | 177.22 | 177.51 | 2,136 | -2.69(-1.49%) |
Dec 12, 2018 | 181.72 | 182.19 | 180.20 | 180.20 | 4,624 | +2.19(+1.23%) |
Dec 11, 2018 | 181.67 | 181.67 | 176.76 | 178.01 | 4,377 | -0.37(-0.21%) |
Dec 10, 2018 | 178.07 | 178.38 | 175.74 | 178.38 | 4,275 | +0.58(+0.32%) |
Dec 07, 2018 | 181.88 | 182.19 | 177.25 | 177.80 | 8,300 | -3.24(-1.79%) |
Dec 06, 2018 | 178.71 | 181.34 | 178.04 | 181.04 | 14,865 | -1.92(-1.05%) |
Dec 04, 2018 | 189.99 | 189.99 | 182.96 | 182.96 | 3,100 | -8.07(-4.22%) |
Dec 03, 2018 | 192.39 | 192.39 | 189.82 | 191.03 | 7,686 | +3.65(+1.95%) |
Nov 30, 2018 | 186.04 | 187.52 | 186.04 | 187.38 | 10,100 | -0.03(-0.01%) |
Nov 29, 2018 | 185.60 | 188.22 | 185.52 | 187.41 | 5,613 | +1.47(+0.79%) |
Nov 28, 2018 | 181.73 | 185.94 | 181.28 | 185.94 | 2,426 | +4.90(+2.71%) |
Nov 27, 2018 | 180.74 | 181.88 | 180.24 | 181.04 | 7,465 | -1.46(-0.80%) |
Nov 26, 2018 | 182.70 | 182.76 | 181.26 | 182.50 | 10,101 | +3.58(+2.00%) |
Nov 23, 2018 | 178.92 | 178.92 | 178.92 | 178.92 | 100 | +0.00(+0.00%) |
Nov 21, 2018 | 178.92 | 178.92 | 178.92 | 0 | +3.18(+1.81%) | |
Nov 20, 2018 | 175.43 | 178.38 | 174.75 | 175.74 | 18,583 | -3.06(-1.71%) |
Nov 19, 2018 | 184.57 | 184.57 | 178.80 | 178.80 | 8,817 | -5.86(-3.17%) |
Nov 16, 2018 | 182.99 | 185.17 | 182.70 | 184.66 | 6,900 | +0.24(+0.13%) |
Nov 15, 2018 | 179.68 | 184.46 | 179.68 | 184.42 | 3,487 | +3.49(+1.93%) |
Nov 14, 2018 | 183.81 | 183.81 | 180.01 | 180.93 | 4,048 | -2.52(-1.37%) |
Nov 13, 2018 | 183.23 | 183.45 | 182.98 | 183.45 | 893 | -0.77(-0.42%) |
Nov 12, 2018 | 184.19 | 184.61 | 182.52 | 184.22 | 1,610 | -4.81(-2.54%) |
Nov 09, 2018 | 191.01 | 191.01 | 189.01 | 189.03 | 2,500 | -3.93(-2.04%) |
Nov 08, 2018 | 195.03 | 195.03 | 192.88 | 192.96 | 3,043 | -1.30(-0.67%) |
Nov 07, 2018 | 189.61 | 194.26 | 189.61 | 194.26 | 2,515 | +5.38(+2.85%) |
Nov 06, 2018 | 189.49 | 189.77 | 188.88 | 188.88 | 2,848 | +0.44(+0.23%) |
Nov 05, 2018 | 187.12 | 189.15 | 186.97 | 188.44 | 5,232 | -1.29(-0.68%) |
Nov 02, 2018 | 192.85 | 192.85 | 189.10 | 189.73 | 9,700 | -0.73(-0.38%) |