Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 179.33 | 182.38 | 178.26 | 182.19 | 1,708,276 | +2.51(+1.40%) |
Jan 30, 2019 | 177.76 | 180.05 | 176.43 | 179.68 | 1,278,676 | +2.53(+1.43%) |
Jan 29, 2019 | 178.46 | 178.84 | 176.59 | 177.15 | 1,284,158 | -1.72(-0.96%) |
Jan 28, 2019 | 178.79 | 179.05 | 175.94 | 178.87 | 1,855,336 | -1.09(-0.61%) |
Jan 25, 2019 | 180.52 | 181.15 | 179.21 | 179.97 | 1,126,400 | +0.70(+0.39%) |
Jan 24, 2019 | 178.25 | 180.20 | 177.98 | 179.26 | 1,772,266 | +0.92(+0.52%) |
Jan 23, 2019 | 178.28 | 179.41 | 177.54 | 178.34 | 2,650,080 | +0.30(+0.17%) |
Jan 22, 2019 | 178.65 | 179.17 | 177.07 | 178.04 | 4,219,706 | -1.28(-0.72%) |
Jan 18, 2019 | 177.30 | 179.49 | 176.45 | 179.33 | 1,498,045 | +3.16(+1.79%) |
Jan 17, 2019 | 174.67 | 176.82 | 174.30 | 176.17 | 1,203,181 | +0.30(+0.17%) |
Jan 16, 2019 | 173.40 | 176.57 | 173.02 | 175.87 | 2,102,281 | +3.21(+1.86%) |
Jan 15, 2019 | 167.71 | 172.80 | 167.43 | 172.66 | 1,530,521 | +4.37(+2.60%) |
Jan 14, 2019 | 165.72 | 168.81 | 165.42 | 168.28 | 1,469,452 | +0.99(+0.59%) |
Jan 11, 2019 | 168.18 | 168.95 | 166.52 | 167.29 | 1,071,700 | -1.11(-0.66%) |
Jan 10, 2019 | 164.86 | 168.55 | 164.37 | 168.41 | 1,438,772 | +3.32(+2.01%) |
Jan 09, 2019 | 166.50 | 167.58 | 164.73 | 165.09 | 1,294,251 | -1.49(-0.90%) |
Jan 08, 2019 | 166.13 | 166.60 | 164.51 | 166.58 | 1,500,742 | +1.51(+0.92%) |
Jan 07, 2019 | 163.42 | 166.67 | 163.42 | 165.07 | 1,901,017 | +1.31(+0.80%) |
Jan 04, 2019 | 158.78 | 164.38 | 158.41 | 163.76 | 2,047,780 | +7.50(+4.80%) |
Jan 03, 2019 | 160.93 | 161.04 | 155.90 | 156.26 | 1,567,301 | -5.21(-3.23%) |
Jan 02, 2019 | 160.91 | 162.82 | 158.76 | 161.47 | 1,402,865 | -0.09(-0.05%) |
Dec 31, 2018 | 160.77 | 162.29 | 160.10 | 161.55 | 993,858 | +1.56(+0.97%) |
Dec 28, 2018 | 161.14 | 162.18 | 158.21 | 159.99 | 1,194,249 | -0.80(-0.50%) |
Dec 27, 2018 | 154.96 | 160.82 | 153.97 | 160.79 | 1,647,239 | +4.01(+2.56%) |
Dec 26, 2018 | 151.61 | 156.82 | 148.95 | 156.78 | 2,095,859 | +5.63(+3.72%) |
Dec 24, 2018 | 152.86 | 152.98 | 150.66 | 151.15 | 2,139,508 | -2.47(-1.61%) |
Dec 21, 2018 | 157.39 | 160.22 | 153.62 | 153.62 | 4,132,905 | -3.77(-2.39%) |
Dec 20, 2018 | 158.08 | 158.99 | 156.37 | 157.39 | 3,121,869 | -1.38(-0.87%) |
Dec 19, 2018 | 159.45 | 162.26 | 156.78 | 158.77 | 2,658,372 | -0.93(-0.58%) |
Dec 18, 2018 | 159.18 | 161.31 | 157.97 | 159.70 | 2,005,073 | +1.62(+1.02%) |
Dec 17, 2018 | 158.18 | 159.13 | 156.99 | 158.08 | 2,550,341 | -0.31(-0.20%) |
Dec 14, 2018 | 159.44 | 161.16 | 158.07 | 158.40 | 1,907,138 | -2.78(-1.72%) |
Dec 13, 2018 | 161.39 | 162.17 | 160.71 | 161.17 | 1,856,749 | +0.37(+0.23%) |
Dec 12, 2018 | 161.10 | 162.71 | 160.20 | 160.80 | 2,215,539 | +2.23(+1.41%) |
Dec 11, 2018 | 162.38 | 162.72 | 158.03 | 158.57 | 1,944,495 | -2.20(-1.37%) |
Dec 10, 2018 | 160.76 | 161.83 | 157.85 | 160.77 | 2,373,967 | -0.02(-0.01%) |
Dec 07, 2018 | 166.63 | 166.95 | 159.89 | 160.79 | 2,870,070 | -4.13(-2.51%) |
Dec 06, 2018 | 165.89 | 166.97 | 162.42 | 164.93 | 3,853,706 | -3.93(-2.33%) |
Dec 04, 2018 | 175.47 | 175.59 | 168.62 | 168.85 | 2,543,026 | -7.21(-4.09%) |
Dec 03, 2018 | 176.57 | 177.10 | 174.25 | 176.06 | 1,522,715 | +2.22(+1.28%) |
Nov 30, 2018 | 171.37 | 174.11 | 170.83 | 173.83 | 2,499,582 | +2.39(+1.39%) |
Nov 29, 2018 | 173.85 | 174.24 | 171.35 | 171.45 | 1,107,926 | -2.70(-1.55%) |
Nov 28, 2018 | 168.53 | 174.19 | 167.96 | 174.15 | 2,291,226 | +5.85(+3.47%) |
Nov 27, 2018 | 167.49 | 168.39 | 166.20 | 168.30 | 1,019,114 | +0.13(+0.08%) |
Nov 26, 2018 | 168.03 | 168.67 | 166.06 | 168.17 | 1,433,527 | +2.51(+1.52%) |
Nov 23, 2018 | 166.84 | 167.32 | 165.66 | 165.66 | 588,632 | -2.74(-1.63%) |
Nov 21, 2018 | 168.40 | 168.40 | 168.40 | 0 | +2.03(+1.22%) | |
Nov 20, 2018 | 166.13 | 167.41 | 164.11 | 166.37 | 2,269,061 | -1.69(-1.00%) |
Nov 19, 2018 | 171.66 | 172.16 | 167.69 | 168.05 | 1,574,378 | -3.84(-2.23%) |
Nov 16, 2018 | 170.78 | 173.62 | 170.41 | 171.89 | 1,161,020 | +0.22(+0.13%) |
Nov 15, 2018 | 169.12 | 172.22 | 167.50 | 171.68 | 1,707,581 | +1.91(+1.13%) |
Nov 14, 2018 | 172.88 | 174.56 | 168.09 | 169.76 | 2,020,209 | -0.94(-0.55%) |
Nov 13, 2018 | 172.52 | 172.90 | 169.97 | 170.70 | 2,030,444 | -2.03(-1.17%) |
Nov 12, 2018 | 176.72 | 176.72 | 172.54 | 172.73 | 1,685,166 | -3.85(-2.18%) |
Nov 09, 2018 | 177.47 | 178.10 | 174.62 | 176.58 | 1,400,587 | -1.79(-1.00%) |
Nov 08, 2018 | 176.87 | 178.45 | 175.54 | 178.37 | 1,608,411 | +1.37(+0.77%) |
Nov 07, 2018 | 175.25 | 177.66 | 175.25 | 177.00 | 2,329,432 | +3.10(+1.78%) |
Nov 06, 2018 | 172.98 | 176.20 | 172.98 | 173.90 | 1,991,218 | +0.23(+0.13%) |
Nov 05, 2018 | 173.89 | 174.69 | 172.39 | 173.68 | 1,198,196 | +0.22(+0.13%) |
Nov 02, 2018 | 178.23 | 178.68 | 172.06 | 173.46 | 1,678,130 | +0.20(+0.11%) |