Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 171.07 | 172.94 | 170.63 | 171.99 | 671,055 | +0.35(+0.21%) |
Jan 30, 2019 | 169.36 | 172.09 | 168.46 | 171.64 | 892,283 | +4.79(+2.87%) |
Jan 29, 2019 | 168.75 | 168.85 | 166.52 | 166.85 | 560,501 | -1.69(-1.00%) |
Jan 28, 2019 | 168.31 | 168.59 | 167.16 | 168.54 | 591,116 | -2.13(-1.25%) |
Jan 25, 2019 | 169.31 | 171.08 | 168.77 | 170.66 | 663,164 | +2.61(+1.55%) |
Jan 24, 2019 | 166.91 | 168.47 | 166.91 | 168.06 | 609,185 | +1.71(+1.03%) |
Jan 23, 2019 | 166.61 | 167.88 | 164.61 | 166.35 | 525,264 | +0.39(+0.24%) |
Jan 22, 2019 | 167.50 | 167.74 | 164.68 | 165.96 | 1,088,901 | -2.78(-1.65%) |
Jan 18, 2019 | 167.71 | 169.17 | 166.75 | 168.74 | 658,031 | +2.47(+1.49%) |
Jan 17, 2019 | 164.40 | 167.11 | 164.11 | 166.26 | 610,248 | +1.26(+0.76%) |
Jan 16, 2019 | 165.10 | 166.07 | 164.49 | 165.00 | 3,819,718 | +0.17(+0.10%) |
Jan 15, 2019 | 162.74 | 165.12 | 162.72 | 164.83 | 457,234 | +2.40(+1.48%) |
Jan 14, 2019 | 162.54 | 162.97 | 161.87 | 162.44 | 576,975 | -1.62(-0.99%) |
Jan 11, 2019 | 163.32 | 164.20 | 163.00 | 164.06 | 409,882 | -0.10(-0.06%) |
Jan 10, 2019 | 162.29 | 164.25 | 161.47 | 164.16 | 421,942 | +0.76(+0.47%) |
Jan 09, 2019 | 162.21 | 164.23 | 162.03 | 163.39 | 834,059 | +2.01(+1.25%) |
Jan 08, 2019 | 161.41 | 162.00 | 159.37 | 161.38 | 4,458,089 | +1.54(+0.96%) |
Jan 07, 2019 | 158.35 | 160.89 | 158.00 | 159.84 | 1,160,641 | +1.77(+1.12%) |
Jan 04, 2019 | 154.22 | 158.81 | 153.77 | 158.07 | 766,551 | +6.59(+4.35%) |
Jan 03, 2019 | 155.36 | 155.63 | 151.31 | 151.49 | 738,537 | -7.88(-4.94%) |
Jan 02, 2019 | 156.13 | 160.16 | 155.94 | 159.36 | 900,460 | +0.09(+0.06%) |
Dec 31, 2018 | 159.06 | 159.74 | 157.91 | 159.27 | 1,011,768 | +1.59(+1.01%) |
Dec 28, 2018 | 158.98 | 160.32 | 156.37 | 157.68 | 1,291,133 | -0.33(-0.21%) |
Dec 27, 2018 | 154.64 | 158.01 | 151.82 | 158.01 | 1,074,968 | +1.29(+0.82%) |
Dec 26, 2018 | 148.87 | 156.72 | 148.07 | 156.72 | 1,605,145 | +8.93(+6.04%) |
Dec 24, 2018 | 150.27 | 152.03 | 147.71 | 147.79 | 1,152,027 | -3.90(-2.57%) |
Dec 21, 2018 | 156.02 | 158.14 | 150.97 | 151.70 | 1,566,622 | -4.84(-3.09%) |
Dec 20, 2018 | 158.68 | 160.21 | 154.23 | 156.54 | 1,696,140 | -2.72(-1.71%) |
Dec 19, 2018 | 162.50 | 165.16 | 157.80 | 159.26 | 1,250,893 | -3.30(-2.03%) |
Dec 18, 2018 | 162.53 | 163.96 | 161.25 | 162.56 | 1,015,565 | +1.35(+0.83%) |
Dec 17, 2018 | 164.46 | 165.34 | 160.01 | 161.21 | 3,968,005 | -3.82(-2.31%) |
Dec 14, 2018 | 166.98 | 167.94 | 164.79 | 165.03 | 711,034 | -3.94(-2.33%) |
Dec 13, 2018 | 169.95 | 170.75 | 168.10 | 168.98 | 499,487 | +0.01(+0.01%) |
Dec 12, 2018 | 170.14 | 171.57 | 168.94 | 168.97 | 636,115 | +1.50(+0.90%) |
Dec 11, 2018 | 170.01 | 170.24 | 166.21 | 167.46 | 903,923 | +0.08(+0.05%) |
Dec 10, 2018 | 164.47 | 168.00 | 163.51 | 167.39 | 904,244 | +2.19(+1.32%) |
Dec 07, 2018 | 170.46 | 171.21 | 164.43 | 165.20 | 772,900 | -5.92(-3.46%) |
Dec 06, 2018 | 166.88 | 171.12 | 166.03 | 171.12 | 966,844 | +0.51(+0.30%) |
Dec 04, 2018 | 176.27 | 176.40 | 170.34 | 170.60 | 726,328 | -6.82(-3.84%) |
Dec 03, 2018 | 178.02 | 178.37 | 175.53 | 177.42 | 1,404,696 | +3.66(+2.11%) |
Nov 30, 2018 | 172.39 | 173.86 | 171.50 | 173.76 | 446,793 | +1.70(+0.99%) |
Nov 29, 2018 | 172.99 | 173.34 | 171.04 | 172.06 | 509,599 | -1.37(-0.79%) |
Nov 28, 2018 | 168.96 | 173.46 | 168.49 | 173.43 | 643,218 | +5.85(+3.49%) |
Nov 27, 2018 | 166.34 | 167.95 | 165.38 | 167.58 | 461,183 | +0.13(+0.08%) |
Nov 26, 2018 | 165.89 | 167.48 | 165.14 | 167.44 | 582,865 | +3.56(+2.17%) |
Nov 23, 2018 | 163.36 | 165.42 | 163.05 | 163.89 | 218,876 | -1.10(-0.67%) |
Nov 21, 2018 | 164.99 | 164.99 | 164.99 | 0 | +1.38(+0.84%) | |
Nov 20, 2018 | 162.43 | 165.83 | 161.40 | 163.61 | 1,711,533 | -3.40(-2.03%) |
Nov 19, 2018 | 172.86 | 173.12 | 166.56 | 167.01 | 800,916 | -6.85(-3.94%) |
Nov 16, 2018 | 172.15 | 174.73 | 171.88 | 173.85 | 548,767 | -0.25(-0.14%) |
Nov 15, 2018 | 170.08 | 174.46 | 169.12 | 174.10 | 2,192,481 | +4.25(+2.50%) |
Nov 14, 2018 | 173.52 | 174.06 | 168.97 | 169.85 | 2,692,577 | -1.87(-1.09%) |
Nov 13, 2018 | 171.90 | 174.62 | 171.26 | 171.72 | 843,562 | +0.08(+0.04%) |
Nov 12, 2018 | 176.21 | 176.50 | 171.18 | 171.64 | 619,065 | -6.12(-3.44%) |
Nov 09, 2018 | 179.20 | 179.54 | 176.16 | 177.75 | 486,847 | -3.12(-1.72%) |
Nov 08, 2018 | 180.58 | 181.34 | 179.79 | 180.88 | 505,514 | -0.33(-0.18%) |
Nov 07, 2018 | 178.04 | 181.28 | 177.88 | 181.21 | 649,394 | +5.05(+2.87%) |
Nov 06, 2018 | 174.92 | 176.93 | 174.60 | 176.16 | 549,454 | +1.07(+0.61%) |
Nov 05, 2018 | 175.36 | 175.36 | 172.66 | 175.09 | 533,415 | -0.42(-0.24%) |
Nov 02, 2018 | 177.60 | 178.60 | 174.12 | 175.51 | 674,711 | -3.25(-1.82%) |