Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 176.43 | 178.41 | 173.65 | 174.59 | 6,354,632 | -3.94(-2.21%) |
Jan 30, 2019 | 177.14 | 179.24 | 176.03 | 178.53 | 3,145,301 | +1.75(+0.99%) |
Jan 29, 2019 | 175.46 | 178.08 | 174.47 | 176.78 | 3,054,351 | +0.69(+0.39%) |
Jan 28, 2019 | 174.57 | 176.41 | 173.79 | 176.10 | 2,686,818 | -0.90(-0.51%) |
Jan 25, 2019 | 176.19 | 177.39 | 175.83 | 177.00 | 3,714,809 | +2.59(+1.49%) |
Jan 24, 2019 | 173.01 | 176.06 | 172.60 | 174.40 | 2,984,880 | +0.79(+0.46%) |
Jan 23, 2019 | 174.18 | 174.66 | 171.52 | 173.61 | 3,867,893 | -0.69(-0.39%) |
Jan 22, 2019 | 176.78 | 177.64 | 172.75 | 174.30 | 5,267,401 | -4.28(-2.40%) |
Jan 18, 2019 | 176.68 | 178.99 | 173.62 | 178.58 | 6,408,993 | +3.04(+1.73%) |
Jan 17, 2019 | 172.77 | 176.17 | 170.02 | 175.54 | 9,272,009 | +1.77(+1.02%) |
Jan 16, 2019 | 164.88 | 174.71 | 163.65 | 173.77 | 17,197,582 | +15.14(+9.54%) |
Jan 15, 2019 | 157.23 | 158.70 | 155.53 | 158.63 | 3,297,410 | +1.05(+0.67%) |
Jan 14, 2019 | 153.88 | 158.30 | 153.51 | 157.58 | 3,807,089 | +1.58(+1.01%) |
Jan 11, 2019 | 154.39 | 156.10 | 152.03 | 156.00 | 3,610,013 | +0.82(+0.53%) |
Jan 10, 2019 | 154.88 | 157.01 | 154.74 | 155.18 | 3,184,219 | -0.41(-0.27%) |
Jan 09, 2019 | 155.27 | 156.67 | 154.22 | 155.60 | 3,766,961 | +0.97(+0.63%) |
Jan 08, 2019 | 156.75 | 157.03 | 152.45 | 154.63 | 3,052,933 | -0.57(-0.37%) |
Jan 07, 2019 | 154.50 | 156.79 | 151.89 | 155.20 | 3,573,672 | +0.86(+0.55%) |
Jan 04, 2019 | 152.53 | 155.18 | 150.86 | 154.34 | 4,296,517 | +4.88(+3.27%) |
Jan 03, 2019 | 150.47 | 151.45 | 148.38 | 149.46 | 4,638,667 | -2.22(-1.46%) |
Jan 02, 2019 | 144.89 | 151.88 | 144.03 | 151.68 | 4,529,302 | +4.39(+2.98%) |
Dec 31, 2018 | 144.41 | 147.35 | 144.41 | 147.29 | 5,160,403 | +3.54(+2.47%) |
Dec 28, 2018 | 146.05 | 146.32 | 142.85 | 143.75 | 4,661,942 | -2.10(-1.44%) |
Dec 27, 2018 | 141.18 | 145.84 | 140.21 | 145.84 | 5,639,441 | +2.19(+1.52%) |
Dec 26, 2018 | 138.43 | 143.82 | 133.76 | 143.66 | 7,999,440 | +5.80(+4.21%) |
Dec 24, 2018 | 140.19 | 141.07 | 136.06 | 137.86 | 4,290,960 | -3.26(-2.31%) |
Dec 21, 2018 | 148.35 | 149.56 | 140.56 | 141.12 | 10,162,024 | -7.37(-4.96%) |
Dec 20, 2018 | 148.47 | 151.35 | 147.39 | 148.49 | 7,348,709 | -0.74(-0.50%) |
Dec 19, 2018 | 151.29 | 154.17 | 147.78 | 149.23 | 6,027,247 | -1.98(-1.31%) |
Dec 18, 2018 | 149.70 | 152.55 | 149.29 | 151.21 | 5,839,489 | +3.08(+2.08%) |
Dec 17, 2018 | 149.36 | 151.15 | 146.83 | 148.14 | 9,516,106 | -4.20(-2.76%) |
Dec 14, 2018 | 153.72 | 155.41 | 151.98 | 152.33 | 5,759,576 | -2.78(-1.79%) |
Dec 13, 2018 | 156.79 | 157.55 | 154.41 | 155.11 | 4,541,692 | -0.69(-0.44%) |
Dec 12, 2018 | 157.39 | 158.71 | 155.60 | 155.80 | 4,169,596 | -0.09(-0.06%) |
Dec 11, 2018 | 160.60 | 162.62 | 154.70 | 155.89 | 5,345,262 | -1.79(-1.14%) |
Dec 10, 2018 | 157.47 | 158.57 | 154.02 | 157.68 | 5,135,425 | -0.74(-0.47%) |
Dec 07, 2018 | 162.10 | 164.22 | 157.83 | 158.42 | 4,447,246 | -3.90(-2.40%) |
Dec 06, 2018 | 159.88 | 163.01 | 158.84 | 162.31 | 5,977,324 | -0.19(-0.12%) |
Dec 04, 2018 | 168.13 | 168.50 | 161.91 | 162.51 | 6,575,260 | -6.45(-3.82%) |
Dec 03, 2018 | 171.05 | 172.52 | 168.95 | 168.96 | 4,553,823 | +0.83(+0.49%) |
Nov 30, 2018 | 168.03 | 168.80 | 165.87 | 168.13 | 7,054,327 | -3.67(-2.14%) |
Nov 29, 2018 | 172.83 | 174.09 | 170.31 | 171.80 | 3,020,766 | -2.38(-1.37%) |
Nov 28, 2018 | 171.10 | 174.27 | 168.81 | 174.18 | 4,284,336 | +4.13(+2.43%) |
Nov 27, 2018 | 169.84 | 170.91 | 168.22 | 170.06 | 2,670,237 | -0.61(-0.36%) |
Nov 26, 2018 | 167.88 | 171.44 | 167.46 | 170.66 | 3,574,665 | +4.60(+2.77%) |
Nov 23, 2018 | 168.26 | 168.49 | 165.92 | 166.06 | 2,121,030 | -3.07(-1.82%) |
Nov 21, 2018 | 169.13 | 169.13 | 169.13 | 0 | +1.11(+0.66%) | |
Nov 20, 2018 | 171.33 | 172.02 | 167.16 | 168.03 | 6,275,604 | -6.04(-3.47%) |
Nov 19, 2018 | 177.24 | 177.65 | 173.30 | 174.07 | 3,892,286 | -3.42(-1.93%) |
Nov 16, 2018 | 178.21 | 179.79 | 175.94 | 177.49 | 3,222,085 | -1.42(-0.80%) |
Nov 15, 2018 | 177.21 | 179.58 | 175.03 | 178.92 | 4,850,126 | +1.10(+0.62%) |
Nov 14, 2018 | 181.11 | 182.08 | 174.26 | 177.82 | 6,527,686 | -2.25(-1.25%) |
Nov 13, 2018 | 179.50 | 184.05 | 177.68 | 180.07 | 7,951,414 | -0.88(-0.49%) |
Nov 12, 2018 | 194.95 | 195.22 | 180.14 | 180.94 | 12,541,286 | -14.58(-7.46%) |
Nov 09, 2018 | 203.46 | 203.46 | 195.22 | 195.52 | 4,238,075 | -7.90(-3.88%) |
Nov 08, 2018 | 202.85 | 205.54 | 202.50 | 203.43 | 2,738,515 | +0.33(+0.16%) |
Nov 07, 2018 | 202.02 | 204.44 | 199.25 | 203.10 | 4,001,912 | +2.70(+1.35%) |
Nov 06, 2018 | 200.39 | 201.56 | 199.39 | 200.40 | 2,591,341 | -0.46(-0.23%) |
Nov 05, 2018 | 200.50 | 202.94 | 199.30 | 200.85 | 2,921,149 | -0.85(-0.42%) |
Nov 02, 2018 | 201.98 | 203.46 | 198.72 | 201.70 | 4,212,112 | +2.39(+1.20%) |