Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 179.21 | 181.96 | 179.21 | 181.26 | 873,020 | +1.92(+1.07%) |
Jan 30, 2019 | 177.99 | 179.79 | 176.36 | 179.34 | 291,561 | +2.40(+1.36%) |
Jan 29, 2019 | 177.65 | 177.86 | 176.36 | 176.94 | 322,505 | -0.60(-0.34%) |
Jan 28, 2019 | 177.08 | 178.32 | 176.38 | 177.54 | 822,059 | -1.46(-0.82%) |
Jan 25, 2019 | 177.98 | 179.33 | 177.75 | 179.00 | 504,521 | +2.50(+1.42%) |
Jan 24, 2019 | 175.16 | 176.78 | 175.00 | 176.50 | 304,900 | +1.27(+0.72%) |
Jan 23, 2019 | 176.40 | 177.50 | 173.70 | 175.23 | 521,077 | -0.67(-0.38%) |
Jan 22, 2019 | 178.08 | 178.43 | 174.73 | 175.90 | 1,597,868 | -3.52(-1.96%) |
Jan 18, 2019 | 178.18 | 179.96 | 177.22 | 179.42 | 1,461,136 | +2.17(+1.22%) |
Jan 17, 2019 | 174.57 | 178.00 | 174.57 | 177.25 | 599,697 | +1.94(+1.10%) |
Jan 16, 2019 | 174.85 | 176.82 | 174.85 | 175.32 | 326,751 | +0.67(+0.38%) |
Jan 15, 2019 | 172.96 | 174.74 | 172.48 | 174.65 | 365,743 | +2.03(+1.18%) |
Jan 14, 2019 | 173.47 | 173.95 | 172.31 | 172.62 | 1,912,440 | -2.04(-1.17%) |
Jan 11, 2019 | 173.83 | 175.07 | 173.31 | 174.66 | 1,376,653 | +0.00(+0.00%) |
Jan 10, 2019 | 172.23 | 174.79 | 171.47 | 174.66 | 609,599 | +1.17(+0.67%) |
Jan 09, 2019 | 172.81 | 174.31 | 172.14 | 173.49 | 524,319 | +1.54(+0.89%) |
Jan 08, 2019 | 171.01 | 172.06 | 168.77 | 171.95 | 1,643,699 | +2.62(+1.55%) |
Jan 07, 2019 | 165.86 | 170.24 | 165.42 | 169.33 | 959,151 | +3.93(+2.37%) |
Jan 04, 2019 | 160.89 | 166.10 | 160.83 | 165.41 | 730,361 | +6.56(+4.13%) |
Jan 03, 2019 | 161.74 | 162.19 | 158.52 | 158.85 | 605,315 | -4.13(-2.53%) |
Jan 02, 2019 | 160.10 | 163.52 | 159.41 | 162.98 | 904,885 | +0.51(+0.32%) |
Dec 31, 2018 | 161.75 | 162.49 | 160.02 | 162.47 | 1,028,793 | +1.75(+1.09%) |
Dec 28, 2018 | 160.60 | 163.49 | 158.99 | 160.72 | 1,144,298 | +0.37(+0.23%) |
Dec 27, 2018 | 157.29 | 160.39 | 154.56 | 160.35 | 1,586,926 | +0.74(+0.46%) |
Dec 26, 2018 | 151.97 | 159.76 | 151.83 | 159.61 | 1,437,372 | +8.43(+5.58%) |
Dec 24, 2018 | 152.72 | 154.20 | 150.89 | 151.18 | 1,108,106 | -2.32(-1.51%) |
Dec 21, 2018 | 159.03 | 159.33 | 152.98 | 153.50 | 1,496,191 | -4.86(-3.07%) |
Dec 20, 2018 | 161.35 | 162.21 | 156.31 | 158.37 | 1,695,267 | -3.46(-2.14%) |
Dec 19, 2018 | 165.42 | 167.37 | 160.58 | 161.83 | 2,456,668 | -3.38(-2.05%) |
Dec 18, 2018 | 166.67 | 168.06 | 164.39 | 165.21 | 1,400,252 | +0.07(+0.04%) |
Dec 17, 2018 | 168.89 | 170.12 | 164.14 | 165.14 | 1,153,245 | -4.30(-2.54%) |
Dec 14, 2018 | 170.75 | 172.91 | 168.93 | 169.44 | 2,311,614 | -2.88(-1.67%) |
Dec 13, 2018 | 175.41 | 176.21 | 171.95 | 172.32 | 1,206,437 | -2.66(-1.52%) |
Dec 12, 2018 | 174.97 | 177.58 | 174.89 | 174.99 | 1,565,839 | +1.96(+1.13%) |
Dec 11, 2018 | 176.02 | 176.54 | 171.55 | 173.03 | 1,183,259 | -0.26(-0.15%) |
Dec 10, 2018 | 172.98 | 174.34 | 169.71 | 173.29 | 1,536,226 | +0.27(+0.16%) |
Dec 07, 2018 | 177.51 | 178.92 | 171.85 | 173.02 | 1,508,263 | -4.69(-2.64%) |
Dec 06, 2018 | 175.19 | 177.71 | 172.92 | 177.71 | 1,176,200 | -0.26(-0.15%) |
Dec 04, 2018 | 186.18 | 186.45 | 177.49 | 177.97 | 954,114 | -8.40(-4.51%) |
Dec 03, 2018 | 187.55 | 187.55 | 183.80 | 186.37 | 1,066,517 | +2.27(+1.23%) |
Nov 30, 2018 | 182.56 | 184.38 | 182.20 | 184.10 | 812,779 | +1.07(+0.59%) |
Nov 29, 2018 | 182.71 | 184.28 | 181.28 | 183.03 | 386,652 | -0.48(-0.26%) |
Nov 28, 2018 | 179.06 | 183.61 | 177.50 | 183.51 | 1,042,219 | +5.50(+3.09%) |
Nov 27, 2018 | 179.03 | 179.50 | 177.63 | 178.01 | 408,988 | -1.93(-1.07%) |
Nov 26, 2018 | 178.76 | 180.32 | 178.23 | 179.94 | 747,544 | +2.80(+1.58%) |
Nov 23, 2018 | 175.61 | 178.84 | 175.29 | 177.14 | 412,606 | +0.38(+0.21%) |
Nov 21, 2018 | 176.76 | 176.76 | 176.76 | 0 | +2.75(+1.58%) | |
Nov 20, 2018 | 174.68 | 176.95 | 172.76 | 174.01 | 1,459,951 | -3.25(-1.83%) |
Nov 19, 2018 | 182.36 | 182.65 | 176.78 | 177.27 | 1,526,929 | -5.43(-2.97%) |
Nov 16, 2018 | 180.73 | 183.10 | 179.93 | 182.70 | 1,273,672 | +0.47(+0.26%) |
Nov 15, 2018 | 177.87 | 182.52 | 177.31 | 182.23 | 1,250,136 | +3.19(+1.78%) |
Nov 14, 2018 | 181.79 | 182.76 | 177.91 | 179.03 | 934,608 | -1.18(-0.65%) |
Nov 13, 2018 | 181.72 | 183.61 | 179.88 | 180.21 | 1,553,181 | -0.89(-0.49%) |
Nov 12, 2018 | 185.54 | 185.83 | 180.75 | 181.10 | 1,253,023 | -4.79(-2.58%) |
Nov 09, 2018 | 188.65 | 188.72 | 184.32 | 185.88 | 1,215,335 | -4.53(-2.38%) |
Nov 08, 2018 | 190.14 | 191.66 | 189.61 | 190.41 | 1,251,700 | -0.30(-0.16%) |
Nov 07, 2018 | 187.68 | 190.81 | 187.00 | 190.71 | 884,924 | +4.11(+2.20%) |
Nov 06, 2018 | 185.31 | 187.35 | 185.04 | 186.60 | 772,047 | +1.03(+0.56%) |
Nov 05, 2018 | 186.83 | 187.11 | 183.64 | 185.57 | 1,182,163 | -1.16(-0.62%) |
Nov 02, 2018 | 187.28 | 188.34 | 184.85 | 186.72 | 1,916,104 | +0.45(+0.24%) |