Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 159.92 | 161.60 | 159.06 | 161.12 | 4,149,444 | +0.83(+0.52%) |
Jan 30, 2019 | 159.45 | 160.97 | 156.56 | 160.29 | 2,695,271 | +1.87(+1.18%) |
Jan 29, 2019 | 156.87 | 160.79 | 156.22 | 158.43 | 5,350,089 | +3.02(+1.94%) |
Jan 28, 2019 | 155.36 | 155.61 | 153.70 | 155.41 | 3,924,194 | -2.17(-1.38%) |
Jan 25, 2019 | 156.63 | 158.60 | 156.43 | 157.58 | 2,884,467 | +2.72(+1.76%) |
Jan 24, 2019 | 154.66 | 155.38 | 154.05 | 154.87 | 1,967,653 | +0.19(+0.12%) |
Jan 23, 2019 | 154.95 | 156.06 | 153.06 | 154.68 | 2,054,833 | +0.02(+0.02%) |
Jan 22, 2019 | 156.23 | 156.45 | 153.18 | 154.66 | 3,368,376 | -2.90(-1.84%) |
Jan 18, 2019 | 156.33 | 157.99 | 154.74 | 157.55 | 3,414,420 | +3.34(+2.16%) |
Jan 17, 2019 | 151.68 | 155.17 | 151.15 | 154.21 | 2,420,162 | +1.79(+1.18%) |
Jan 16, 2019 | 151.64 | 153.19 | 151.57 | 152.42 | 3,107,248 | +0.43(+0.29%) |
Jan 15, 2019 | 151.91 | 153.38 | 151.12 | 151.99 | 3,387,923 | -2.60(-1.68%) |
Jan 14, 2019 | 153.35 | 155.12 | 152.68 | 154.58 | 2,379,907 | -0.03(-0.02%) |
Jan 11, 2019 | 154.32 | 155.00 | 153.53 | 154.62 | 2,933,945 | -1.12(-0.72%) |
Jan 10, 2019 | 153.54 | 155.90 | 152.36 | 155.73 | 2,410,851 | +1.05(+0.68%) |
Jan 09, 2019 | 155.45 | 156.01 | 153.95 | 154.69 | 2,689,683 | +0.50(+0.32%) |
Jan 08, 2019 | 155.25 | 156.14 | 152.50 | 154.19 | 3,015,578 | +0.64(+0.42%) |
Jan 07, 2019 | 153.93 | 154.69 | 151.76 | 153.55 | 2,672,486 | -0.35(-0.23%) |
Jan 04, 2019 | 150.22 | 154.43 | 149.65 | 153.90 | 3,723,217 | +6.08(+4.11%) |
Jan 03, 2019 | 151.46 | 151.46 | 147.12 | 147.82 | 4,174,712 | -5.78(-3.76%) |
Jan 02, 2019 | 151.09 | 153.63 | 150.18 | 153.60 | 3,075,953 | +0.33(+0.21%) |
Dec 31, 2018 | 153.11 | 154.17 | 151.63 | 153.27 | 2,243,378 | +0.94(+0.62%) |
Dec 28, 2018 | 154.29 | 154.69 | 151.69 | 152.33 | 2,873,279 | -1.07(-0.70%) |
Dec 27, 2018 | 147.61 | 153.40 | 147.11 | 153.40 | 3,374,673 | +3.57(+2.38%) |
Dec 26, 2018 | 144.29 | 149.89 | 142.28 | 149.83 | 3,636,867 | +6.15(+4.28%) |
Dec 24, 2018 | 146.31 | 147.64 | 143.60 | 143.68 | 2,796,453 | -4.13(-2.79%) |
Dec 21, 2018 | 151.12 | 153.24 | 147.72 | 147.81 | 8,327,948 | -2.92(-1.94%) |
Dec 20, 2018 | 152.12 | 153.74 | 149.22 | 150.73 | 4,486,790 | -2.08(-1.36%) |
Dec 19, 2018 | 157.66 | 159.46 | 152.60 | 152.81 | 4,056,979 | -3.70(-2.36%) |
Dec 18, 2018 | 155.56 | 158.41 | 155.37 | 156.51 | 3,277,251 | +1.40(+0.90%) |
Dec 17, 2018 | 157.54 | 159.47 | 154.33 | 155.11 | 3,166,413 | -2.64(-1.67%) |
Dec 14, 2018 | 160.98 | 162.15 | 157.54 | 157.75 | 3,074,917 | -4.85(-2.98%) |
Dec 13, 2018 | 162.03 | 162.81 | 160.50 | 162.60 | 2,251,251 | +1.87(+1.16%) |
Dec 12, 2018 | 161.37 | 162.99 | 160.64 | 160.73 | 2,384,932 | +1.89(+1.19%) |
Dec 11, 2018 | 161.90 | 162.49 | 157.78 | 158.84 | 2,202,569 | -0.69(-0.43%) |
Dec 10, 2018 | 159.56 | 160.04 | 155.77 | 159.53 | 2,461,868 | +0.06(+0.04%) |
Dec 07, 2018 | 162.99 | 164.40 | 158.48 | 159.47 | 2,802,544 | -3.57(-2.19%) |
Dec 06, 2018 | 160.57 | 163.36 | 159.43 | 163.04 | 3,717,222 | +0.39(+0.24%) |
Dec 04, 2018 | 167.37 | 167.76 | 162.56 | 162.65 | 3,354,749 | -5.28(-3.14%) |
Dec 03, 2018 | 169.90 | 170.50 | 166.55 | 167.93 | 3,099,610 | +0.68(+0.40%) |
Nov 30, 2018 | 164.39 | 167.25 | 164.08 | 167.25 | 3,943,005 | +2.70(+1.64%) |
Nov 29, 2018 | 164.00 | 165.58 | 163.02 | 164.55 | 1,947,040 | +0.18(+0.11%) |
Nov 28, 2018 | 162.48 | 164.38 | 160.42 | 164.37 | 2,715,510 | +2.94(+1.82%) |
Nov 27, 2018 | 160.17 | 161.94 | 158.29 | 161.44 | 2,585,303 | +0.67(+0.41%) |
Nov 26, 2018 | 159.73 | 162.35 | 158.73 | 160.77 | 2,885,307 | +2.46(+1.56%) |
Nov 23, 2018 | 159.08 | 159.82 | 158.30 | 158.31 | 1,243,020 | -1.52(-0.95%) |
Nov 21, 2018 | 159.83 | 159.83 | 159.83 | 0 | -0.37(-0.23%) | |
Nov 20, 2018 | 162.65 | 163.09 | 159.94 | 160.20 | 3,350,879 | -4.05(-2.47%) |
Nov 19, 2018 | 166.05 | 166.22 | 163.28 | 164.25 | 4,029,044 | -2.73(-1.64%) |
Nov 16, 2018 | 162.38 | 167.60 | 161.87 | 166.98 | 3,279,781 | +3.27(+2.00%) |
Nov 15, 2018 | 157.98 | 163.89 | 156.79 | 163.71 | 3,951,400 | +5.47(+3.46%) |
Nov 14, 2018 | 160.43 | 160.62 | 156.83 | 158.24 | 3,493,530 | -0.25(-0.16%) |
Nov 13, 2018 | 157.81 | 160.49 | 157.52 | 158.49 | 2,710,340 | +1.06(+0.68%) |
Nov 12, 2018 | 160.25 | 160.41 | 157.00 | 157.43 | 3,162,124 | -3.24(-2.02%) |
Nov 09, 2018 | 162.99 | 162.99 | 159.55 | 160.67 | 3,040,469 | -2.37(-1.46%) |
Nov 08, 2018 | 160.59 | 163.20 | 160.37 | 163.04 | 3,158,021 | +2.22(+1.38%) |
Nov 07, 2018 | 157.55 | 160.91 | 156.12 | 160.82 | 3,059,555 | +4.79(+3.07%) |
Nov 06, 2018 | 154.41 | 156.20 | 154.20 | 156.04 | 2,378,366 | +1.64(+1.06%) |
Nov 05, 2018 | 154.60 | 155.44 | 153.57 | 154.40 | 3,575,392 | +0.35(+0.23%) |
Nov 02, 2018 | 154.73 | 155.37 | 153.08 | 154.05 | 3,842,015 | +0.47(+0.31%) |