Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 165.65 | 165.65 | 165.65 | 165.65 | 110 | +1.56(+0.95%) |
Jan 30, 2019 | 163.15 | 164.09 | 163.15 | 164.09 | 230 | +3.40(+2.12%) |
Jan 28, 2019 | 160.69 | 160.69 | 160.69 | 0 | -1.71(-1.05%) | |
Jan 25, 2019 | 162.40 | 162.40 | 162.40 | 162.40 | 100 | +0.45(+0.28%) |
Jan 24, 2019 | 162.60 | 162.80 | 160.60 | 161.95 | 993 | -0.50(-0.31%) |
Jan 23, 2019 | 161.55 | 162.45 | 161.55 | 162.45 | 1,058 | +4.11(+2.60%) |
Jan 22, 2019 | 158.10 | 159.09 | 158.10 | 158.34 | 907 | -1.86(-1.16%) |
Jan 18, 2019 | 160.20 | 160.20 | 160.20 | 160.20 | 100 | +2.24(+1.42%) |
Jan 17, 2019 | 157.96 | 157.96 | 157.96 | 157.96 | 23 | +1.21(+0.77%) |
Jan 16, 2019 | 156.75 | 156.75 | 156.75 | 156.75 | 7 | -0.30(-0.19%) |
Jan 15, 2019 | 156.71 | 157.05 | 156.71 | 157.05 | 82 | +0.05(+0.03%) |
Jan 14, 2019 | 158.10 | 158.10 | 155.45 | 157.00 | 22 | -2.55(-1.60%) |
Jan 11, 2019 | 157.70 | 159.55 | 157.70 | 159.55 | 100 | +1.40(+0.89%) |
Jan 10, 2019 | 157.60 | 158.15 | 157.60 | 158.15 | 155 | -1.12(-0.71%) |
Jan 09, 2019 | 159.28 | 159.28 | 159.28 | 159.28 | 120 | +0.66(+0.42%) |
Jan 08, 2019 | 158.61 | 158.61 | 158.61 | 158.61 | 1 | -1.12(-0.70%) |
Jan 07, 2019 | 159.73 | 159.73 | 159.73 | 159.73 | 800 | -0.07(-0.04%) |
Jan 04, 2019 | 160.25 | 160.25 | 159.80 | 159.80 | 100 | +0.20(+0.13%) |
Jan 03, 2019 | 158.74 | 159.60 | 158.74 | 159.60 | 206 | +0.15(+0.09%) |
Jan 02, 2019 | 161.05 | 161.05 | 159.45 | 159.45 | 327 | -3.07(-1.89%) |
Dec 31, 2018 | 162.65 | 163.10 | 162.52 | 162.52 | 1,900 | +2.07(+1.29%) |
Dec 28, 2018 | 162.60 | 162.60 | 160.45 | 160.45 | 5,400 | -0.35(-0.22%) |
Dec 27, 2018 | 159.35 | 160.80 | 158.50 | 160.80 | 13,102 | -1.80(-1.11%) |
Dec 26, 2018 | 162.40 | 162.60 | 157.35 | 162.60 | 882 | +0.20(+0.12%) |
Dec 24, 2018 | 162.60 | 162.60 | 162.40 | 162.40 | 100 | -0.11(-0.07%) |
Dec 21, 2018 | 163.00 | 163.82 | 160.59 | 162.51 | 900 | -0.94(-0.57%) |
Dec 20, 2018 | 165.20 | 165.20 | 163.45 | 163.45 | 1,652 | -2.05(-1.24%) |
Dec 19, 2018 | 165.75 | 165.75 | 165.50 | 165.50 | 136 | +1.10(+0.67%) |
Dec 18, 2018 | 166.35 | 166.35 | 164.40 | 164.40 | 760 | -1.11(-0.67%) |
Dec 17, 2018 | 165.85 | 165.85 | 165.51 | 165.51 | 472 | -2.84(-1.69%) |
Dec 14, 2018 | 168.35 | 168.35 | 167.00 | 168.35 | 100 | -1.10(-0.65%) |
Dec 13, 2018 | 168.93 | 169.45 | 167.95 | 169.45 | 4,031 | +1.80(+1.07%) |
Dec 12, 2018 | 166.45 | 169.38 | 161.52 | 167.65 | 407 | +7.85(+4.91%) |
Dec 11, 2018 | 159.80 | 159.80 | 159.80 | 159.80 | 15 | +2.65(+1.69%) |
Dec 10, 2018 | 156.95 | 157.15 | 156.95 | 157.15 | 101 | +0.45(+0.29%) |
Dec 07, 2018 | 156.70 | 156.70 | 156.70 | 156.70 | 100 | -2.23(-1.40%) |
Dec 06, 2018 | 157.21 | 159.13 | 157.21 | 158.93 | 2,983 | -0.28(-0.18%) |
Dec 04, 2018 | 160.90 | 162.40 | 159.21 | 159.21 | 200 | -1.54(-0.96%) |
Dec 03, 2018 | 159.00 | 160.75 | 159.00 | 160.75 | 874 | +1.60(+1.01%) |
Nov 30, 2018 | 161.35 | 161.35 | 159.15 | 159.15 | 1,600 | -0.14(-0.09%) |
Nov 29, 2018 | 160.03 | 160.03 | 159.29 | 159.29 | 72 | -1.65(-1.03%) |
Nov 28, 2018 | 158.22 | 160.94 | 157.90 | 160.94 | 689 | +1.99(+1.25%) |
Nov 27, 2018 | 159.56 | 159.56 | 158.95 | 158.95 | 314 | +0.70(+0.44%) |
Nov 26, 2018 | 159.90 | 159.90 | 158.25 | 158.25 | 702 | -2.40(-1.49%) |
Nov 23, 2018 | 159.35 | 160.65 | 159.35 | 160.65 | 100 | +1.16(+0.72%) |
Nov 21, 2018 | 159.50 | 159.50 | 159.50 | 0 | +0.68(+0.43%) | |
Nov 20, 2018 | 159.70 | 159.70 | 158.82 | 158.82 | 373 | -0.33(-0.21%) |
Nov 19, 2018 | 159.15 | 159.15 | 159.15 | 159.15 | 56 | -0.20(-0.13%) |
Nov 16, 2018 | 159.35 | 159.35 | 159.35 | 159.35 | 100 | +1.64(+1.04%) |
Nov 15, 2018 | 157.00 | 159.08 | 156.20 | 157.71 | 443 | -4.13(-2.55%) |
Nov 13, 2018 | 161.84 | 161.84 | 161.84 | 0 | +0.24(+0.15%) | |
Nov 12, 2018 | 160.05 | 161.60 | 160.05 | 161.60 | 582 | -0.59(-0.36%) |
Nov 09, 2018 | 160.45 | 162.19 | 160.25 | 162.19 | 300 | +2.49(+1.56%) |
Nov 08, 2018 | 160.70 | 160.70 | 159.70 | 159.70 | 134 | +2.75(+1.75%) |
Nov 06, 2018 | 156.95 | 156.95 | 156.95 | 0 | +2.15(+1.39%) | |
Nov 02, 2018 | 154.80 | 154.80 | 154.80 | 0 | +0.00(+0.00%) |