Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 179.22 | 181.97 | 179.22 | 181.28 | 872,948 | +1.93(+1.07%) |
Jan 30, 2019 | 178.00 | 179.81 | 176.38 | 179.35 | 291,537 | +2.40(+1.36%) |
Jan 29, 2019 | 177.66 | 177.88 | 176.38 | 176.96 | 322,479 | -0.60(-0.34%) |
Jan 28, 2019 | 177.09 | 178.33 | 176.40 | 177.56 | 821,991 | -1.46(-0.82%) |
Jan 25, 2019 | 177.99 | 179.35 | 177.77 | 179.02 | 504,479 | +2.50(+1.42%) |
Jan 24, 2019 | 175.18 | 176.79 | 175.01 | 176.51 | 304,875 | +1.27(+0.72%) |
Jan 23, 2019 | 176.41 | 177.52 | 173.72 | 175.25 | 521,034 | -0.67(-0.38%) |
Jan 22, 2019 | 178.10 | 178.45 | 174.74 | 175.91 | 1,597,735 | -3.52(-1.96%) |
Jan 18, 2019 | 178.19 | 179.97 | 177.24 | 179.43 | 1,461,015 | +2.17(+1.22%) |
Jan 17, 2019 | 174.59 | 178.01 | 174.59 | 177.27 | 599,648 | +1.93(+1.10%) |
Jan 16, 2019 | 174.87 | 176.83 | 174.87 | 175.33 | 326,724 | +0.67(+0.38%) |
Jan 15, 2019 | 172.97 | 174.75 | 172.50 | 174.66 | 365,713 | +2.03(+1.18%) |
Jan 14, 2019 | 173.49 | 173.97 | 172.32 | 172.63 | 1,912,282 | -2.04(-1.17%) |
Jan 11, 2019 | 173.84 | 175.09 | 173.32 | 174.67 | 1,376,539 | +0.00(+0.00%) |
Jan 10, 2019 | 172.25 | 174.81 | 171.48 | 174.67 | 609,548 | +1.17(+0.67%) |
Jan 09, 2019 | 172.83 | 174.33 | 172.15 | 173.50 | 524,276 | +1.54(+0.89%) |
Jan 08, 2019 | 171.03 | 172.07 | 168.78 | 171.97 | 1,643,563 | +2.62(+1.55%) |
Jan 07, 2019 | 165.87 | 170.25 | 165.44 | 169.34 | 959,072 | +3.93(+2.37%) |
Jan 04, 2019 | 160.90 | 166.12 | 160.84 | 165.42 | 730,301 | +6.56(+4.13%) |
Jan 03, 2019 | 161.75 | 162.20 | 158.53 | 158.86 | 605,265 | -4.13(-2.53%) |
Jan 02, 2019 | 160.11 | 163.53 | 159.42 | 162.99 | 904,810 | +0.51(+0.32%) |
Dec 31, 2018 | 161.76 | 162.50 | 160.03 | 162.48 | 1,028,708 | +1.75(+1.09%) |
Dec 28, 2018 | 160.61 | 163.50 | 159.01 | 160.73 | 1,144,203 | +0.37(+0.23%) |
Dec 27, 2018 | 157.31 | 160.40 | 154.57 | 160.36 | 1,586,795 | +0.73(+0.46%) |
Dec 26, 2018 | 151.99 | 159.77 | 151.84 | 159.63 | 1,437,253 | +8.43(+5.58%) |
Dec 24, 2018 | 152.73 | 154.21 | 150.90 | 151.19 | 1,108,014 | -2.32(-1.51%) |
Dec 21, 2018 | 159.04 | 159.34 | 152.99 | 153.51 | 1,496,067 | -4.86(-3.07%) |
Dec 20, 2018 | 161.37 | 162.23 | 156.33 | 158.38 | 1,695,126 | -3.46(-2.14%) |
Dec 19, 2018 | 165.44 | 167.38 | 160.59 | 161.84 | 2,456,464 | -3.38(-2.05%) |
Dec 18, 2018 | 166.69 | 168.08 | 164.40 | 165.22 | 1,400,136 | +0.07(+0.04%) |
Dec 17, 2018 | 168.90 | 170.13 | 164.16 | 165.16 | 1,153,149 | -4.30(-2.54%) |
Dec 14, 2018 | 170.77 | 172.93 | 168.94 | 169.45 | 2,311,422 | -2.89(-1.67%) |
Dec 13, 2018 | 175.43 | 176.22 | 171.96 | 172.34 | 1,206,338 | -2.66(-1.52%) |
Dec 12, 2018 | 174.98 | 177.59 | 174.91 | 175.00 | 1,565,709 | +1.96(+1.13%) |
Dec 11, 2018 | 176.04 | 176.56 | 171.57 | 173.04 | 1,183,161 | -0.26(-0.15%) |
Dec 10, 2018 | 173.00 | 174.36 | 169.72 | 173.31 | 1,536,098 | +0.27(+0.16%) |
Dec 07, 2018 | 177.52 | 178.93 | 171.87 | 173.03 | 1,508,138 | -4.69(-2.64%) |
Dec 06, 2018 | 175.21 | 177.72 | 172.94 | 177.72 | 1,176,102 | -0.26(-0.15%) |
Dec 04, 2018 | 186.20 | 186.47 | 177.50 | 177.99 | 954,035 | -8.40(-4.51%) |
Dec 03, 2018 | 187.57 | 187.57 | 183.81 | 186.38 | 1,066,429 | +2.27(+1.23%) |
Nov 30, 2018 | 182.57 | 184.39 | 182.21 | 184.12 | 812,712 | +1.07(+0.59%) |
Nov 29, 2018 | 182.72 | 184.30 | 181.29 | 183.04 | 386,620 | -0.48(-0.26%) |
Nov 28, 2018 | 179.08 | 183.62 | 177.51 | 183.53 | 1,042,133 | +5.50(+3.09%) |
Nov 27, 2018 | 179.05 | 179.51 | 177.65 | 178.02 | 408,954 | -1.93(-1.07%) |
Nov 26, 2018 | 178.78 | 180.33 | 178.25 | 179.96 | 747,482 | +2.80(+1.58%) |
Nov 23, 2018 | 175.62 | 178.85 | 175.30 | 177.16 | 412,572 | +0.38(+0.21%) |
Nov 21, 2018 | 176.78 | 176.78 | 176.78 | 0 | +2.75(+1.58%) | |
Nov 20, 2018 | 174.69 | 176.96 | 172.77 | 174.03 | 1,459,830 | -3.25(-1.83%) |
Nov 19, 2018 | 182.38 | 182.67 | 176.80 | 177.28 | 1,526,803 | -5.43(-2.97%) |
Nov 16, 2018 | 180.75 | 183.11 | 179.94 | 182.72 | 1,273,567 | +0.47(+0.26%) |
Nov 15, 2018 | 177.89 | 182.53 | 177.32 | 182.24 | 1,250,033 | +3.19(+1.78%) |
Nov 14, 2018 | 181.81 | 182.77 | 177.93 | 179.05 | 934,531 | -1.18(-0.65%) |
Nov 13, 2018 | 181.74 | 183.62 | 179.90 | 180.22 | 1,553,052 | -0.89(-0.49%) |
Nov 12, 2018 | 185.55 | 185.84 | 180.76 | 181.11 | 1,252,919 | -4.79(-2.58%) |
Nov 09, 2018 | 188.67 | 188.74 | 184.34 | 185.90 | 1,215,234 | -4.53(-2.38%) |
Nov 08, 2018 | 190.16 | 191.67 | 189.63 | 190.43 | 1,251,596 | -0.30(-0.16%) |
Nov 07, 2018 | 187.69 | 190.82 | 187.01 | 190.73 | 884,851 | +4.11(+2.20%) |
Nov 06, 2018 | 185.33 | 187.37 | 185.06 | 186.61 | 771,983 | +1.03(+0.56%) |
Nov 05, 2018 | 186.85 | 187.12 | 183.65 | 185.58 | 1,182,065 | -1.16(-0.62%) |
Nov 02, 2018 | 187.30 | 188.35 | 184.87 | 186.74 | 1,915,945 | +0.45(+0.24%) |