Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 169.41 | 171.91 | 168.62 | 171.71 | 676,224 | +1.66(+0.98%) |
Jan 30, 2019 | 169.41 | 171.10 | 167.77 | 170.05 | 602,030 | +1.44(+0.85%) |
Jan 29, 2019 | 167.57 | 169.24 | 165.32 | 168.61 | 452,211 | +1.17(+0.70%) |
Jan 28, 2019 | 166.28 | 167.64 | 164.60 | 167.44 | 430,719 | -0.55(-0.33%) |
Jan 25, 2019 | 168.07 | 169.25 | 166.61 | 167.99 | 593,900 | +0.77(+0.46%) |
Jan 24, 2019 | 169.27 | 170.37 | 166.76 | 167.22 | 348,523 | -1.71(-1.01%) |
Jan 23, 2019 | 168.82 | 169.35 | 166.10 | 168.93 | 386,304 | +0.68(+0.40%) |
Jan 22, 2019 | 168.21 | 169.78 | 167.27 | 168.25 | 653,595 | -1.22(-0.72%) |
Jan 18, 2019 | 168.74 | 171.27 | 167.64 | 169.47 | 705,900 | +1.54(+0.92%) |
Jan 17, 2019 | 164.28 | 168.33 | 164.28 | 167.93 | 437,307 | +2.99(+1.81%) |
Jan 16, 2019 | 164.11 | 165.86 | 162.34 | 164.94 | 401,826 | +0.55(+0.33%) |
Jan 15, 2019 | 164.61 | 165.91 | 163.02 | 164.39 | 369,629 | -0.22(-0.13%) |
Jan 14, 2019 | 165.06 | 168.29 | 164.27 | 164.61 | 506,941 | -1.43(-0.86%) |
Jan 11, 2019 | 164.20 | 169.67 | 163.83 | 166.04 | 772,500 | +1.74(+1.06%) |
Jan 10, 2019 | 160.24 | 165.52 | 158.40 | 164.30 | 818,668 | -1.04(-0.63%) |
Jan 09, 2019 | 168.51 | 168.89 | 165.18 | 165.34 | 685,843 | -1.09(-0.65%) |
Jan 08, 2019 | 168.71 | 168.71 | 163.19 | 166.43 | 788,074 | -0.45(-0.27%) |
Jan 07, 2019 | 162.74 | 169.52 | 162.52 | 166.88 | 727,759 | +3.51(+2.15%) |
Jan 04, 2019 | 162.24 | 164.76 | 161.09 | 163.37 | 672,900 | +3.17(+1.98%) |
Jan 03, 2019 | 159.40 | 161.53 | 154.78 | 160.20 | 723,680 | +0.04(+0.02%) |
Jan 02, 2019 | 160.24 | 162.20 | 158.32 | 160.16 | 749,864 | -2.51(-1.54%) |
Dec 31, 2018 | 158.51 | 162.67 | 157.67 | 162.67 | 654,500 | +4.46(+2.82%) |
Dec 28, 2018 | 160.50 | 161.15 | 156.63 | 158.21 | 651,800 | -1.96(-1.22%) |
Dec 27, 2018 | 158.50 | 160.31 | 154.28 | 160.17 | 661,808 | -0.24(-0.15%) |
Dec 26, 2018 | 151.25 | 160.96 | 151.19 | 160.41 | 776,547 | +10.13(+6.74%) |
Dec 24, 2018 | 149.68 | 152.69 | 147.74 | 150.28 | 403,000 | -0.76(-0.50%) |
Dec 21, 2018 | 157.35 | 161.71 | 150.40 | 151.04 | 1,334,800 | -5.77(-3.68%) |
Dec 20, 2018 | 159.76 | 160.57 | 152.11 | 156.81 | 1,014,564 | -3.33(-2.08%) |
Dec 19, 2018 | 161.18 | 165.89 | 159.76 | 160.14 | 1,369,069 | -0.37(-0.23%) |
Dec 18, 2018 | 158.48 | 162.27 | 158.47 | 160.51 | 935,923 | +2.72(+1.72%) |
Dec 17, 2018 | 157.01 | 159.00 | 153.65 | 157.79 | 1,178,953 | -0.51(-0.32%) |
Dec 14, 2018 | 161.22 | 164.30 | 157.44 | 158.30 | 835,800 | -3.61(-2.23%) |
Dec 13, 2018 | 165.48 | 166.68 | 161.51 | 161.91 | 1,013,804 | -4.12(-2.48%) |
Dec 12, 2018 | 163.44 | 167.32 | 162.01 | 166.03 | 1,006,886 | +4.02(+2.48%) |
Dec 11, 2018 | 161.12 | 163.74 | 160.08 | 162.01 | 871,297 | +2.29(+1.43%) |
Dec 10, 2018 | 159.06 | 160.50 | 154.00 | 159.72 | 1,409,549 | +1.93(+1.22%) |
Dec 07, 2018 | 166.27 | 169.95 | 157.49 | 157.79 | 1,124,900 | -9.76(-5.83%) |
Dec 06, 2018 | 164.82 | 167.79 | 161.92 | 167.55 | 1,603,978 | +1.30(+0.78%) |
Dec 04, 2018 | 171.21 | 172.29 | 163.13 | 166.25 | 1,320,500 | -5.05(-2.95%) |
Dec 03, 2018 | 168.85 | 171.88 | 164.22 | 171.30 | 1,602,604 | +5.54(+3.34%) |
Nov 30, 2018 | 168.51 | 172.22 | 165.07 | 165.76 | 5,463,800 | -2.75(-1.63%) |
Nov 29, 2018 | 167.45 | 168.84 | 163.68 | 168.51 | 1,654,405 | +0.95(+0.57%) |
Nov 28, 2018 | 158.50 | 169.53 | 152.33 | 167.56 | 4,817,221 | +19.00(+12.79%) |
Nov 27, 2018 | 148.80 | 150.09 | 146.17 | 148.56 | 1,758,588 | -1.13(-0.75%) |
Nov 26, 2018 | 149.62 | 152.02 | 148.60 | 149.69 | 1,493,451 | +1.37(+0.92%) |
Nov 23, 2018 | 147.82 | 150.04 | 147.25 | 148.32 | 623,000 | -0.22(-0.15%) |
Nov 21, 2018 | 148.54 | 148.54 | 148.54 | 0 | +0.16(+0.11%) | |
Nov 20, 2018 | 148.75 | 153.15 | 145.16 | 148.38 | 2,170,585 | -8.22(-5.25%) |
Nov 19, 2018 | 161.52 | 163.82 | 154.70 | 156.60 | 1,750,301 | -5.15(-3.18%) |
Nov 16, 2018 | 165.76 | 166.25 | 160.70 | 161.75 | 1,728,900 | -5.74(-3.43%) |
Nov 15, 2018 | 171.68 | 172.53 | 164.67 | 167.49 | 1,542,363 | -5.37(-3.11%) |
Nov 14, 2018 | 177.58 | 180.27 | 172.64 | 172.86 | 1,441,117 | -2.78(-1.58%) |
Nov 13, 2018 | 173.05 | 177.10 | 172.59 | 175.64 | 1,385,212 | +3.24(+1.88%) |
Nov 12, 2018 | 172.01 | 175.12 | 170.98 | 172.40 | 1,535,166 | +0.28(+0.16%) |
Nov 09, 2018 | 173.31 | 174.48 | 170.18 | 172.12 | 817,100 | -1.50(-0.86%) |
Nov 08, 2018 | 171.40 | 174.42 | 171.12 | 173.62 | 742,512 | +2.30(+1.34%) |
Nov 07, 2018 | 172.33 | 172.75 | 166.51 | 171.32 | 1,185,302 | -0.80(-0.46%) |
Nov 06, 2018 | 172.96 | 174.73 | 170.75 | 172.12 | 1,042,178 | -1.22(-0.70%) |
Nov 05, 2018 | 173.19 | 174.75 | 169.67 | 173.34 | 763,445 | +0.15(+0.09%) |
Nov 02, 2018 | 174.32 | 177.33 | 170.79 | 173.19 | 997,300 | -1.15(-0.66%) |