Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 186.64 | 187.81 | 184.82 | 185.54 | 443,323 | -2.10(-1.12%) |
Jan 30, 2019 | 186.88 | 188.58 | 183.28 | 187.64 | 255,122 | +2.10(+1.13%) |
Jan 29, 2019 | 184.28 | 187.33 | 183.89 | 185.54 | 198,691 | +1.68(+0.91%) |
Jan 28, 2019 | 179.88 | 183.96 | 179.51 | 183.86 | 283,437 | +2.25(+1.24%) |
Jan 25, 2019 | 180.83 | 183.81 | 180.29 | 181.61 | 298,542 | +2.72(+1.52%) |
Jan 24, 2019 | 177.30 | 180.25 | 176.32 | 178.89 | 217,458 | +2.19(+1.24%) |
Jan 23, 2019 | 174.64 | 179.70 | 173.93 | 176.69 | 281,019 | +0.10(+0.06%) |
Jan 22, 2019 | 179.34 | 179.35 | 175.33 | 176.59 | 394,429 | -3.41(-1.89%) |
Jan 18, 2019 | 177.94 | 181.22 | 177.94 | 180.00 | 352,286 | +2.85(+1.61%) |
Jan 17, 2019 | 174.37 | 178.94 | 174.37 | 177.15 | 336,701 | +1.39(+0.79%) |
Jan 16, 2019 | 176.93 | 177.48 | 174.16 | 175.76 | 394,533 | -1.73(-0.97%) |
Jan 15, 2019 | 175.89 | 178.02 | 175.09 | 177.48 | 486,752 | +1.31(+0.74%) |
Jan 14, 2019 | 173.72 | 177.07 | 172.64 | 176.17 | 761,738 | +1.36(+0.78%) |
Jan 11, 2019 | 172.55 | 175.04 | 170.20 | 174.81 | 675,197 | +1.79(+1.03%) |
Jan 10, 2019 | 172.55 | 173.28 | 169.92 | 173.03 | 722,237 | +0.21(+0.12%) |
Jan 09, 2019 | 175.25 | 175.25 | 170.75 | 172.82 | 675,749 | -2.13(-1.22%) |
Jan 08, 2019 | 178.19 | 178.66 | 173.66 | 174.95 | 540,125 | -1.19(-0.67%) |
Jan 07, 2019 | 175.18 | 178.10 | 172.80 | 176.14 | 464,726 | +0.42(+0.24%) |
Jan 04, 2019 | 172.47 | 176.79 | 172.26 | 175.71 | 359,519 | +6.00(+3.54%) |
Jan 03, 2019 | 172.08 | 172.28 | 168.17 | 169.71 | 544,444 | -3.34(-1.93%) |
Jan 02, 2019 | 168.61 | 173.35 | 167.81 | 173.05 | 393,246 | +2.02(+1.18%) |
Dec 31, 2018 | 169.74 | 172.88 | 169.74 | 171.03 | 525,425 | +1.92(+1.14%) |
Dec 28, 2018 | 169.63 | 171.72 | 167.91 | 169.11 | 460,331 | +0.54(+0.32%) |
Dec 27, 2018 | 161.67 | 168.57 | 161.35 | 168.57 | 529,919 | +3.42(+2.07%) |
Dec 26, 2018 | 159.85 | 165.39 | 156.72 | 165.15 | 478,786 | +6.05(+3.80%) |
Dec 24, 2018 | 159.67 | 161.84 | 156.19 | 159.10 | 379,770 | -2.27(-1.41%) |
Dec 21, 2018 | 165.25 | 168.14 | 161.26 | 161.37 | 926,560 | -5.09(-3.06%) |
Dec 20, 2018 | 168.44 | 173.45 | 164.33 | 166.46 | 491,011 | -3.17(-1.87%) |
Dec 19, 2018 | 176.18 | 179.60 | 168.67 | 169.63 | 552,495 | -7.50(-4.23%) |
Dec 18, 2018 | 178.39 | 181.10 | 176.41 | 177.12 | 420,622 | -0.24(-0.14%) |
Dec 17, 2018 | 177.74 | 181.64 | 175.73 | 177.37 | 448,731 | -0.84(-0.47%) |
Dec 14, 2018 | 177.38 | 181.35 | 177.01 | 178.21 | 475,464 | -1.25(-0.70%) |
Dec 13, 2018 | 182.15 | 182.15 | 178.18 | 179.46 | 435,334 | -2.65(-1.46%) |
Dec 12, 2018 | 182.25 | 186.10 | 181.49 | 182.11 | 377,535 | +1.82(+1.01%) |
Dec 11, 2018 | 182.13 | 183.00 | 178.26 | 180.29 | 465,006 | +0.94(+0.53%) |
Dec 10, 2018 | 180.64 | 183.34 | 175.85 | 179.34 | 722,184 | +0.96(+0.54%) |
Dec 07, 2018 | 182.08 | 185.14 | 178.13 | 178.38 | 510,181 | -3.95(-2.17%) |
Dec 06, 2018 | 179.47 | 182.47 | 174.90 | 182.34 | 1,084,436 | -0.66(-0.36%) |
Dec 04, 2018 | 192.05 | 194.44 | 182.50 | 182.99 | 678,313 | -9.27(-4.82%) |
Dec 03, 2018 | 196.36 | 197.23 | 190.87 | 192.26 | 694,898 | -1.41(-0.73%) |
Nov 30, 2018 | 193.16 | 194.59 | 192.04 | 193.67 | 416,713 | +0.58(+0.30%) |
Nov 29, 2018 | 191.30 | 194.13 | 190.29 | 193.09 | 341,783 | +1.57(+0.82%) |
Nov 28, 2018 | 183.38 | 191.57 | 183.06 | 191.51 | 422,686 | +8.84(+4.84%) |
Nov 27, 2018 | 189.66 | 190.70 | 180.41 | 182.67 | 672,719 | -7.87(-4.13%) |
Nov 26, 2018 | 191.24 | 193.38 | 190.05 | 190.54 | 340,341 | +1.20(+0.63%) |
Nov 23, 2018 | 187.65 | 191.18 | 187.65 | 189.34 | 115,184 | +1.01(+0.54%) |
Nov 21, 2018 | 188.33 | 188.33 | 188.33 | 0 | +0.62(+0.33%) | |
Nov 20, 2018 | 185.44 | 188.68 | 183.81 | 187.71 | 409,510 | -1.90(-1.00%) |
Nov 19, 2018 | 194.17 | 194.17 | 188.59 | 189.61 | 505,891 | -4.11(-2.12%) |
Nov 16, 2018 | 191.32 | 194.91 | 189.96 | 193.72 | 329,576 | +1.20(+0.62%) |
Nov 15, 2018 | 189.22 | 194.26 | 188.58 | 192.51 | 314,803 | +1.46(+0.76%) |
Nov 14, 2018 | 192.60 | 194.53 | 190.37 | 191.06 | 463,576 | +0.24(+0.13%) |
Nov 13, 2018 | 190.43 | 192.90 | 189.10 | 190.81 | 470,702 | -0.85(-0.44%) |
Nov 12, 2018 | 199.16 | 199.60 | 191.00 | 191.66 | 786,366 | -8.52(-4.26%) |
Nov 09, 2018 | 194.16 | 200.90 | 191.77 | 200.19 | 636,697 | +3.21(+1.63%) |
Nov 08, 2018 | 213.93 | 216.66 | 191.84 | 196.97 | 1,379,608 | -12.55(-5.99%) |
Nov 07, 2018 | 205.66 | 210.74 | 202.73 | 209.52 | 459,475 | +5.44(+2.67%) |
Nov 06, 2018 | 202.18 | 206.05 | 201.62 | 204.08 | 363,342 | +1.55(+0.76%) |
Nov 05, 2018 | 198.06 | 203.22 | 197.01 | 202.53 | 404,510 | +5.17(+2.62%) |
Nov 02, 2018 | 201.28 | 202.91 | 196.91 | 197.36 | 535,925 | -3.12(-1.56%) |