Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 180.03 | 183.10 | 178.97 | 182.91 | 1,701,579 | +2.52(+1.40%) |
Jan 30, 2019 | 178.46 | 180.76 | 177.12 | 180.39 | 1,273,663 | +2.54(+1.43%) |
Jan 29, 2019 | 179.17 | 179.55 | 177.29 | 177.85 | 1,279,124 | -1.73(-0.96%) |
Jan 28, 2019 | 179.49 | 179.76 | 176.64 | 179.58 | 1,848,063 | -1.10(-0.61%) |
Jan 25, 2019 | 181.23 | 181.87 | 179.92 | 180.67 | 1,121,984 | +0.71(+0.39%) |
Jan 24, 2019 | 178.95 | 180.91 | 178.68 | 179.97 | 1,765,318 | +0.93(+0.52%) |
Jan 23, 2019 | 178.98 | 180.11 | 178.24 | 179.04 | 2,639,691 | +0.30(+0.17%) |
Jan 22, 2019 | 179.36 | 179.87 | 177.76 | 178.75 | 4,203,164 | -1.29(-0.72%) |
Jan 18, 2019 | 178.00 | 180.20 | 177.14 | 180.03 | 1,492,172 | +3.17(+1.79%) |
Jan 17, 2019 | 175.36 | 177.51 | 174.99 | 176.87 | 1,198,464 | +0.31(+0.17%) |
Jan 16, 2019 | 174.08 | 177.27 | 173.70 | 176.56 | 2,094,039 | +3.22(+1.86%) |
Jan 15, 2019 | 168.37 | 173.48 | 168.09 | 173.34 | 1,524,521 | +4.39(+2.60%) |
Jan 14, 2019 | 166.38 | 169.48 | 166.07 | 168.94 | 1,463,692 | +0.99(+0.59%) |
Jan 11, 2019 | 168.84 | 169.61 | 167.18 | 167.95 | 1,067,499 | -1.12(-0.66%) |
Jan 10, 2019 | 165.51 | 169.21 | 165.01 | 169.07 | 1,433,132 | +3.33(+2.01%) |
Jan 09, 2019 | 167.15 | 168.24 | 165.38 | 165.74 | 1,289,178 | -1.50(-0.90%) |
Jan 08, 2019 | 166.79 | 167.25 | 165.16 | 167.24 | 1,494,859 | +1.52(+0.92%) |
Jan 07, 2019 | 164.07 | 167.32 | 164.07 | 165.72 | 1,893,565 | +1.32(+0.80%) |
Jan 04, 2019 | 159.41 | 165.03 | 159.04 | 164.40 | 2,039,753 | +7.53(+4.80%) |
Jan 03, 2019 | 161.57 | 161.67 | 156.51 | 156.87 | 1,561,157 | -5.23(-3.23%) |
Jan 02, 2019 | 161.55 | 163.46 | 159.38 | 162.10 | 1,397,365 | -0.09(-0.05%) |
Dec 31, 2018 | 161.41 | 162.93 | 160.73 | 162.19 | 989,961 | +1.56(+0.97%) |
Dec 28, 2018 | 161.78 | 162.82 | 158.83 | 160.62 | 1,189,567 | -0.80(-0.50%) |
Dec 27, 2018 | 155.57 | 161.45 | 154.58 | 161.42 | 1,640,782 | +4.03(+2.56%) |
Dec 26, 2018 | 152.21 | 157.44 | 149.53 | 157.40 | 2,087,642 | +5.65(+3.72%) |
Dec 24, 2018 | 153.46 | 153.58 | 151.25 | 151.75 | 2,131,121 | -2.48(-1.61%) |
Dec 21, 2018 | 158.01 | 160.85 | 154.23 | 154.23 | 4,116,703 | -3.78(-2.39%) |
Dec 20, 2018 | 158.70 | 159.62 | 156.99 | 158.01 | 3,109,630 | -1.38(-0.87%) |
Dec 19, 2018 | 160.08 | 162.90 | 157.40 | 159.39 | 2,647,951 | -0.94(-0.58%) |
Dec 18, 2018 | 159.81 | 161.95 | 158.59 | 160.33 | 1,997,213 | +1.62(+1.02%) |
Dec 17, 2018 | 158.80 | 159.75 | 157.61 | 158.70 | 2,540,344 | -0.31(-0.20%) |
Dec 14, 2018 | 160.07 | 161.80 | 158.69 | 159.02 | 1,899,662 | -2.79(-1.72%) |
Dec 13, 2018 | 162.03 | 162.81 | 161.34 | 161.81 | 1,849,470 | +0.37(+0.23%) |
Dec 12, 2018 | 161.74 | 163.35 | 160.83 | 161.43 | 2,206,854 | +2.24(+1.41%) |
Dec 11, 2018 | 163.02 | 163.36 | 158.65 | 159.19 | 1,936,872 | -2.21(-1.37%) |
Dec 10, 2018 | 161.40 | 162.46 | 158.47 | 161.41 | 2,364,661 | -0.02(-0.01%) |
Dec 07, 2018 | 167.28 | 167.61 | 160.52 | 161.42 | 2,858,818 | -4.15(-2.51%) |
Dec 06, 2018 | 166.54 | 167.63 | 163.06 | 165.57 | 3,838,599 | -3.94(-2.33%) |
Dec 04, 2018 | 176.16 | 176.28 | 169.29 | 169.52 | 2,533,057 | -7.23(-4.09%) |
Dec 03, 2018 | 177.27 | 177.80 | 174.94 | 176.75 | 1,516,745 | +2.23(+1.28%) |
Nov 30, 2018 | 172.05 | 174.80 | 171.50 | 174.52 | 2,489,783 | +2.40(+1.39%) |
Nov 29, 2018 | 174.54 | 174.93 | 172.03 | 172.12 | 1,103,583 | -2.71(-1.55%) |
Nov 28, 2018 | 169.19 | 174.88 | 168.62 | 174.83 | 2,282,244 | +5.87(+3.47%) |
Nov 27, 2018 | 168.15 | 169.05 | 166.85 | 168.96 | 1,015,119 | +0.13(+0.08%) |
Nov 26, 2018 | 168.70 | 169.33 | 166.72 | 168.83 | 1,427,907 | +2.52(+1.52%) |
Nov 23, 2018 | 167.50 | 167.98 | 166.31 | 166.31 | 586,325 | -2.75(-1.63%) |
Nov 21, 2018 | 169.06 | 169.06 | 169.06 | 0 | +2.04(+1.22%) | |
Nov 20, 2018 | 166.78 | 168.07 | 164.76 | 167.02 | 2,260,166 | -1.69(-1.00%) |
Nov 19, 2018 | 172.33 | 172.84 | 168.34 | 168.72 | 1,568,206 | -3.85(-2.23%) |
Nov 16, 2018 | 171.46 | 174.30 | 171.08 | 172.57 | 1,156,468 | +0.22(+0.13%) |
Nov 15, 2018 | 169.78 | 172.89 | 168.16 | 172.35 | 1,700,887 | +1.92(+1.13%) |
Nov 14, 2018 | 173.56 | 175.24 | 168.75 | 170.43 | 2,012,290 | -0.94(-0.55%) |
Nov 13, 2018 | 173.20 | 173.58 | 170.64 | 171.37 | 2,022,484 | -2.04(-1.17%) |
Nov 12, 2018 | 177.41 | 177.41 | 173.22 | 173.41 | 1,678,559 | -3.86(-2.18%) |
Nov 09, 2018 | 178.17 | 178.80 | 175.31 | 177.27 | 1,395,096 | -1.80(-1.00%) |
Nov 08, 2018 | 177.57 | 179.16 | 176.23 | 179.07 | 1,602,106 | +1.37(+0.77%) |
Nov 07, 2018 | 175.94 | 178.36 | 175.94 | 177.70 | 2,320,300 | +3.11(+1.78%) |
Nov 06, 2018 | 173.66 | 176.89 | 173.66 | 174.59 | 1,983,412 | +0.23(+0.13%) |
Nov 05, 2018 | 174.58 | 175.38 | 173.06 | 174.36 | 1,193,499 | +0.22(+0.13%) |
Nov 02, 2018 | 178.93 | 179.38 | 172.74 | 174.14 | 1,671,552 | +0.20(+0.11%) |