Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 186.60 | 187.76 | 184.77 | 185.49 | 443,433 | -2.10(-1.12%) |
Jan 30, 2019 | 186.83 | 188.54 | 183.24 | 187.59 | 255,186 | +2.10(+1.13%) |
Jan 29, 2019 | 184.23 | 187.28 | 183.85 | 185.49 | 198,740 | +1.68(+0.91%) |
Jan 28, 2019 | 179.84 | 183.91 | 179.46 | 183.81 | 283,507 | +2.25(+1.24%) |
Jan 25, 2019 | 180.78 | 183.76 | 180.24 | 181.56 | 298,616 | +2.72(+1.52%) |
Jan 24, 2019 | 177.25 | 180.21 | 176.27 | 178.84 | 217,512 | +2.19(+1.24%) |
Jan 23, 2019 | 174.60 | 179.66 | 173.88 | 176.65 | 281,089 | +0.10(+0.06%) |
Jan 22, 2019 | 179.30 | 179.31 | 175.28 | 176.55 | 394,527 | -3.41(-1.89%) |
Jan 18, 2019 | 177.90 | 181.18 | 177.90 | 179.96 | 352,374 | +2.85(+1.61%) |
Jan 17, 2019 | 174.32 | 178.90 | 174.32 | 177.11 | 336,785 | +1.39(+0.79%) |
Jan 16, 2019 | 176.88 | 177.44 | 174.12 | 175.72 | 394,631 | -1.72(-0.97%) |
Jan 15, 2019 | 175.85 | 177.98 | 175.04 | 177.44 | 486,873 | +1.31(+0.74%) |
Jan 14, 2019 | 173.68 | 177.03 | 172.60 | 176.13 | 761,927 | +1.36(+0.78%) |
Jan 11, 2019 | 172.51 | 175.00 | 170.15 | 174.77 | 675,365 | +1.79(+1.03%) |
Jan 10, 2019 | 172.51 | 173.24 | 169.88 | 172.98 | 722,417 | +0.21(+0.12%) |
Jan 09, 2019 | 175.20 | 175.20 | 170.71 | 172.78 | 675,917 | -2.13(-1.22%) |
Jan 08, 2019 | 178.15 | 178.62 | 173.62 | 174.91 | 540,260 | -1.19(-0.67%) |
Jan 07, 2019 | 175.14 | 178.06 | 172.76 | 176.09 | 464,842 | +0.42(+0.24%) |
Jan 04, 2019 | 172.43 | 176.75 | 172.22 | 175.67 | 359,608 | +6.00(+3.54%) |
Jan 03, 2019 | 172.04 | 172.24 | 168.13 | 169.67 | 544,579 | -3.34(-1.93%) |
Jan 02, 2019 | 168.57 | 173.31 | 167.76 | 173.01 | 393,344 | +2.02(+1.18%) |
Dec 31, 2018 | 169.69 | 172.84 | 169.69 | 170.99 | 525,556 | +1.92(+1.14%) |
Dec 28, 2018 | 169.59 | 171.67 | 167.87 | 169.07 | 460,446 | +0.54(+0.32%) |
Dec 27, 2018 | 161.63 | 168.53 | 161.31 | 168.53 | 530,051 | +3.42(+2.07%) |
Dec 26, 2018 | 159.81 | 165.35 | 156.69 | 165.10 | 478,905 | +6.05(+3.80%) |
Dec 24, 2018 | 159.63 | 161.80 | 156.16 | 159.06 | 379,865 | -2.27(-1.41%) |
Dec 21, 2018 | 165.21 | 168.10 | 161.22 | 161.33 | 926,791 | -5.09(-3.06%) |
Dec 20, 2018 | 168.40 | 173.41 | 164.29 | 166.42 | 491,133 | -3.17(-1.87%) |
Dec 19, 2018 | 176.14 | 179.55 | 168.63 | 169.59 | 552,633 | -7.49(-4.23%) |
Dec 18, 2018 | 178.35 | 181.05 | 176.37 | 177.08 | 420,726 | -0.24(-0.14%) |
Dec 17, 2018 | 177.69 | 181.59 | 175.69 | 177.32 | 448,843 | -0.84(-0.47%) |
Dec 14, 2018 | 177.33 | 181.30 | 176.96 | 178.17 | 475,582 | -1.25(-0.70%) |
Dec 13, 2018 | 182.10 | 182.10 | 178.13 | 179.42 | 435,442 | -2.65(-1.46%) |
Dec 12, 2018 | 182.20 | 186.06 | 181.45 | 182.07 | 377,629 | +1.82(+1.01%) |
Dec 11, 2018 | 182.09 | 182.96 | 178.21 | 180.24 | 465,121 | +0.94(+0.53%) |
Dec 10, 2018 | 180.59 | 183.29 | 175.81 | 179.30 | 722,363 | +0.96(+0.54%) |
Dec 07, 2018 | 182.03 | 185.09 | 178.09 | 178.34 | 510,308 | -3.95(-2.17%) |
Dec 06, 2018 | 179.43 | 182.43 | 174.85 | 182.29 | 1,084,706 | -0.66(-0.36%) |
Dec 04, 2018 | 192.00 | 194.39 | 182.45 | 182.95 | 678,481 | -9.26(-4.82%) |
Dec 03, 2018 | 196.31 | 197.18 | 190.82 | 192.21 | 695,071 | -1.41(-0.73%) |
Nov 30, 2018 | 193.11 | 194.54 | 192.00 | 193.62 | 416,816 | +0.58(+0.30%) |
Nov 29, 2018 | 191.25 | 194.08 | 190.24 | 193.04 | 341,868 | +1.57(+0.82%) |
Nov 28, 2018 | 183.33 | 191.52 | 183.02 | 191.47 | 422,791 | +8.84(+4.84%) |
Nov 27, 2018 | 189.61 | 190.65 | 180.37 | 182.62 | 672,886 | -7.87(-4.13%) |
Nov 26, 2018 | 191.19 | 193.33 | 190.01 | 190.49 | 340,425 | +1.20(+0.63%) |
Nov 23, 2018 | 187.60 | 191.13 | 187.60 | 189.29 | 115,212 | +1.01(+0.54%) |
Nov 21, 2018 | 188.28 | 188.28 | 188.28 | 0 | +0.62(+0.33%) | |
Nov 20, 2018 | 185.39 | 188.64 | 183.76 | 187.66 | 409,612 | -1.90(-1.00%) |
Nov 19, 2018 | 194.12 | 194.12 | 188.54 | 189.56 | 506,017 | -4.11(-2.12%) |
Nov 16, 2018 | 191.27 | 194.87 | 189.92 | 193.67 | 329,658 | +1.20(+0.62%) |
Nov 15, 2018 | 189.17 | 194.21 | 188.53 | 192.47 | 314,882 | +1.46(+0.76%) |
Nov 14, 2018 | 192.55 | 194.48 | 190.32 | 191.01 | 463,692 | +0.24(+0.13%) |
Nov 13, 2018 | 190.38 | 192.85 | 189.05 | 190.77 | 470,819 | -0.85(-0.44%) |
Nov 12, 2018 | 199.11 | 199.56 | 190.96 | 191.62 | 786,562 | -8.52(-4.26%) |
Nov 09, 2018 | 194.11 | 200.85 | 191.72 | 200.14 | 636,855 | +3.21(+1.63%) |
Nov 08, 2018 | 213.87 | 216.60 | 191.79 | 196.92 | 1,379,951 | -12.55(-5.99%) |
Nov 07, 2018 | 205.61 | 210.69 | 202.68 | 209.47 | 459,589 | +5.44(+2.67%) |
Nov 06, 2018 | 202.13 | 206.00 | 201.57 | 204.03 | 363,432 | +1.55(+0.76%) |
Nov 05, 2018 | 198.02 | 203.17 | 196.96 | 202.48 | 404,610 | +5.17(+2.62%) |
Nov 02, 2018 | 201.23 | 202.86 | 196.86 | 197.31 | 536,058 | -3.12(-1.56%) |