Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 172.78 | 174.43 | 172.78 | 173.92 | 73,691 | +0.94(+0.54%) |
Jan 30, 2019 | 171.91 | 173.49 | 171.81 | 172.98 | 63,246 | +2.51(+1.48%) |
Jan 29, 2019 | 170.23 | 170.53 | 168.80 | 170.47 | 48,043 | +0.74(+0.44%) |
Jan 28, 2019 | 169.77 | 171.65 | 168.26 | 169.72 | 55,830 | -1.39(-0.81%) |
Jan 25, 2019 | 170.66 | 171.82 | 170.43 | 171.11 | 54,374 | +1.76(+1.04%) |
Jan 24, 2019 | 169.70 | 170.25 | 169.05 | 169.35 | 38,475 | -0.54(-0.32%) |
Jan 23, 2019 | 169.15 | 170.71 | 167.97 | 169.89 | 59,905 | +1.49(+0.89%) |
Jan 22, 2019 | 168.99 | 169.22 | 167.54 | 168.40 | 55,254 | -1.41(-0.83%) |
Jan 18, 2019 | 169.55 | 170.04 | 168.63 | 169.80 | 64,128 | +1.61(+0.96%) |
Jan 17, 2019 | 167.68 | 168.82 | 167.68 | 168.19 | 61,228 | +0.25(+0.15%) |
Jan 16, 2019 | 167.07 | 168.23 | 167.07 | 167.94 | 78,329 | +1.53(+0.92%) |
Jan 15, 2019 | 163.06 | 166.69 | 163.06 | 166.41 | 50,387 | +3.38(+2.07%) |
Jan 14, 2019 | 163.23 | 164.13 | 162.87 | 163.03 | 64,667 | -0.91(-0.55%) |
Jan 11, 2019 | 161.67 | 163.93 | 161.67 | 163.93 | 45,657 | +1.32(+0.81%) |
Jan 10, 2019 | 161.31 | 162.63 | 160.94 | 162.61 | 65,829 | +0.37(+0.23%) |
Jan 09, 2019 | 161.87 | 162.78 | 161.28 | 162.25 | 81,201 | +1.25(+0.78%) |
Jan 08, 2019 | 160.45 | 161.41 | 158.48 | 160.99 | 208,909 | +2.15(+1.35%) |
Jan 07, 2019 | 158.15 | 159.95 | 157.04 | 158.84 | 150,695 | +1.24(+0.79%) |
Jan 04, 2019 | 155.37 | 158.89 | 154.84 | 157.60 | 59,666 | +4.14(+2.70%) |
Jan 03, 2019 | 156.56 | 156.56 | 153.29 | 153.46 | 134,260 | -3.76(-2.39%) |
Jan 02, 2019 | 156.95 | 158.91 | 154.97 | 157.22 | 119,791 | -1.98(-1.24%) |
Dec 31, 2018 | 157.75 | 159.30 | 157.56 | 159.19 | 127,115 | +1.56(+0.99%) |
Dec 28, 2018 | 159.02 | 159.91 | 156.81 | 157.63 | 198,818 | -0.35(-0.22%) |
Dec 27, 2018 | 155.61 | 157.99 | 151.81 | 157.99 | 149,342 | +0.64(+0.41%) |
Dec 26, 2018 | 150.72 | 157.36 | 150.48 | 157.34 | 83,718 | +6.89(+4.58%) |
Dec 24, 2018 | 152.01 | 153.44 | 150.34 | 150.46 | 115,023 | -2.66(-1.74%) |
Dec 21, 2018 | 154.80 | 158.14 | 152.71 | 153.12 | 347,224 | -2.39(-1.54%) |
Dec 20, 2018 | 158.97 | 159.18 | 154.31 | 155.51 | 276,816 | -4.71(-2.94%) |
Dec 19, 2018 | 162.75 | 164.17 | 159.24 | 160.22 | 229,045 | -2.15(-1.33%) |
Dec 18, 2018 | 165.45 | 166.42 | 160.89 | 162.38 | 245,839 | -2.43(-1.48%) |
Dec 17, 2018 | 165.44 | 167.30 | 162.92 | 164.81 | 724,387 | -5.02(-2.95%) |
Dec 14, 2018 | 174.55 | 175.36 | 169.09 | 169.83 | 122,410 | -6.12(-3.48%) |
Dec 13, 2018 | 176.49 | 177.44 | 174.88 | 175.95 | 43,442 | +0.03(+0.02%) |
Dec 12, 2018 | 176.21 | 178.42 | 175.81 | 175.93 | 61,056 | +1.90(+1.09%) |
Dec 11, 2018 | 175.25 | 176.68 | 173.09 | 174.02 | 68,092 | +0.54(+0.31%) |
Dec 10, 2018 | 174.52 | 175.04 | 170.06 | 173.49 | 143,979 | -1.58(-0.90%) |
Dec 07, 2018 | 179.31 | 179.62 | 174.08 | 175.06 | 143,530 | -4.51(-2.51%) |
Dec 06, 2018 | 180.26 | 180.26 | 173.82 | 179.57 | 139,974 | -3.26(-1.78%) |
Dec 04, 2018 | 187.30 | 188.11 | 182.50 | 182.83 | 68,640 | -4.47(-2.39%) |
Dec 03, 2018 | 187.39 | 187.48 | 184.86 | 187.30 | 161,557 | +1.69(+0.91%) |
Nov 30, 2018 | 185.87 | 185.87 | 184.35 | 185.61 | 104,199 | -0.19(-0.10%) |
Nov 29, 2018 | 185.53 | 186.72 | 184.27 | 185.80 | 102,737 | +0.53(+0.29%) |
Nov 28, 2018 | 180.96 | 185.27 | 180.96 | 185.27 | 150,476 | +5.57(+3.10%) |
Nov 27, 2018 | 178.23 | 179.79 | 177.62 | 179.70 | 221,289 | +1.00(+0.56%) |
Nov 26, 2018 | 178.11 | 179.58 | 177.45 | 178.70 | 86,406 | +2.52(+1.43%) |
Nov 23, 2018 | 173.86 | 176.78 | 173.86 | 176.18 | 14,870 | +1.60(+0.92%) |
Nov 21, 2018 | 174.57 | 174.57 | 174.57 | 0 | +0.83(+0.48%) | |
Nov 20, 2018 | 174.61 | 175.68 | 173.09 | 173.75 | 106,417 | -2.49(-1.41%) |
Nov 19, 2018 | 180.48 | 180.67 | 175.77 | 176.23 | 67,713 | -4.29(-2.37%) |
Nov 16, 2018 | 179.31 | 181.08 | 179.28 | 180.52 | 58,726 | +0.78(+0.43%) |
Nov 15, 2018 | 178.02 | 180.14 | 176.13 | 179.74 | 98,288 | +0.79(+0.44%) |
Nov 14, 2018 | 181.75 | 181.79 | 178.11 | 178.95 | 71,772 | -1.93(-1.07%) |
Nov 13, 2018 | 183.97 | 185.05 | 180.30 | 180.88 | 173,341 | -2.76(-1.50%) |
Nov 12, 2018 | 185.74 | 186.17 | 183.43 | 183.64 | 150,343 | -2.21(-1.19%) |
Nov 09, 2018 | 186.50 | 186.75 | 184.58 | 185.85 | 118,854 | -0.87(-0.47%) |
Nov 08, 2018 | 186.93 | 186.93 | 185.43 | 186.72 | 228,769 | -0.23(-0.12%) |
Nov 07, 2018 | 182.16 | 187.22 | 182.16 | 186.95 | 481,516 | +6.82(+3.79%) |
Nov 06, 2018 | 178.71 | 180.42 | 178.48 | 180.13 | 71,402 | +1.47(+0.82%) |
Nov 05, 2018 | 178.27 | 179.11 | 177.97 | 178.66 | 138,239 | +0.42(+0.23%) |
Nov 02, 2018 | 178.83 | 180.71 | 177.54 | 178.25 | 154,521 | +0.02(+0.01%) |