Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 155.08 | 157.44 | 154.35 | 157.03 | 5,234,430 | +1.89(+1.22%) |
Jan 30, 2019 | 158.53 | 159.26 | 150.77 | 155.15 | 9,636,983 | -6.08(-3.77%) |
Jan 29, 2019 | 161.29 | 162.54 | 160.13 | 161.23 | 3,537,740 | +0.13(+0.08%) |
Jan 28, 2019 | 163.63 | 163.63 | 159.47 | 161.09 | 4,988,048 | -5.72(-3.43%) |
Jan 25, 2019 | 169.49 | 169.72 | 165.23 | 166.82 | 5,220,821 | -1.85(-1.09%) |
Jan 24, 2019 | 169.20 | 169.87 | 167.63 | 168.66 | 2,848,726 | -0.50(-0.29%) |
Jan 23, 2019 | 169.52 | 171.17 | 167.96 | 169.16 | 2,284,756 | -0.35(-0.21%) |
Jan 22, 2019 | 170.05 | 170.77 | 168.51 | 169.51 | 3,780,212 | -1.59(-0.93%) |
Jan 18, 2019 | 170.65 | 171.49 | 168.72 | 171.11 | 3,687,675 | +1.65(+0.97%) |
Jan 17, 2019 | 166.49 | 169.97 | 166.16 | 169.46 | 2,790,291 | +2.54(+1.52%) |
Jan 16, 2019 | 167.26 | 168.22 | 165.83 | 166.92 | 3,875,513 | -0.41(-0.25%) |
Jan 15, 2019 | 164.75 | 167.84 | 164.53 | 167.33 | 3,381,454 | +2.18(+1.32%) |
Jan 14, 2019 | 167.42 | 167.85 | 165.05 | 165.15 | 4,024,814 | -3.17(-1.88%) |
Jan 11, 2019 | 168.39 | 168.68 | 166.17 | 168.32 | 4,026,905 | -1.78(-1.05%) |
Jan 10, 2019 | 168.16 | 170.81 | 167.41 | 170.10 | 3,619,710 | +1.94(+1.15%) |
Jan 09, 2019 | 169.83 | 170.28 | 167.54 | 168.16 | 3,384,840 | -0.20(-0.12%) |
Jan 08, 2019 | 167.18 | 168.79 | 165.06 | 168.36 | 3,804,444 | +2.13(+1.28%) |
Jan 07, 2019 | 163.45 | 167.31 | 162.81 | 166.23 | 3,596,158 | +2.21(+1.35%) |
Jan 04, 2019 | 160.68 | 164.93 | 160.16 | 164.02 | 4,996,575 | +5.42(+3.42%) |
Jan 03, 2019 | 161.26 | 162.97 | 158.34 | 158.60 | 4,780,186 | -2.45(-1.52%) |
Jan 02, 2019 | 161.57 | 162.14 | 158.58 | 161.05 | 3,583,868 | -2.32(-1.42%) |
Dec 31, 2018 | 161.08 | 164.33 | 160.81 | 163.38 | 3,294,231 | +3.31(+2.07%) |
Dec 28, 2018 | 160.83 | 163.31 | 159.51 | 160.07 | 2,951,904 | +0.34(+0.21%) |
Dec 27, 2018 | 155.56 | 159.80 | 154.10 | 159.74 | 3,673,613 | +2.07(+1.31%) |
Dec 26, 2018 | 150.26 | 157.81 | 150.13 | 157.66 | 3,416,970 | +7.94(+5.30%) |
Dec 24, 2018 | 150.65 | 153.53 | 149.63 | 149.72 | 2,627,449 | -1.52(-1.00%) |
Dec 21, 2018 | 154.30 | 157.45 | 150.40 | 151.24 | 9,329,585 | -3.99(-2.57%) |
Dec 20, 2018 | 155.31 | 156.56 | 153.35 | 155.23 | 4,439,983 | -0.44(-0.29%) |
Dec 19, 2018 | 156.96 | 160.94 | 153.19 | 155.67 | 4,760,721 | -1.35(-0.86%) |
Dec 18, 2018 | 160.67 | 161.09 | 154.77 | 157.03 | 3,759,394 | -2.50(-1.57%) |
Dec 17, 2018 | 161.34 | 163.19 | 158.32 | 159.53 | 3,478,502 | -1.67(-1.04%) |
Dec 14, 2018 | 163.69 | 164.62 | 160.85 | 161.20 | 3,552,317 | -4.58(-2.76%) |
Dec 13, 2018 | 165.14 | 165.89 | 163.84 | 165.78 | 2,463,150 | +0.94(+0.57%) |
Dec 12, 2018 | 166.25 | 167.38 | 164.75 | 164.84 | 3,176,101 | +0.19(+0.12%) |
Dec 11, 2018 | 164.42 | 166.52 | 163.10 | 164.65 | 3,483,574 | +1.75(+1.08%) |
Dec 10, 2018 | 162.00 | 163.48 | 157.94 | 162.89 | 3,238,975 | +2.22(+1.38%) |
Dec 07, 2018 | 166.08 | 166.51 | 160.34 | 160.67 | 3,756,189 | -6.35(-3.80%) |
Dec 06, 2018 | 164.26 | 167.02 | 162.14 | 167.02 | 3,979,728 | +1.05(+0.63%) |
Dec 04, 2018 | 171.71 | 172.67 | 165.58 | 165.97 | 4,624,459 | -4.34(-2.55%) |
Dec 03, 2018 | 174.65 | 174.82 | 168.17 | 170.31 | 4,785,736 | -4.47(-2.55%) |
Nov 30, 2018 | 169.66 | 175.40 | 169.35 | 174.78 | 5,406,700 | +4.94(+2.91%) |
Nov 29, 2018 | 167.67 | 171.21 | 167.46 | 169.84 | 2,212,347 | +0.80(+0.47%) |
Nov 28, 2018 | 165.30 | 169.55 | 164.54 | 169.04 | 3,119,224 | +3.63(+2.19%) |
Nov 27, 2018 | 162.11 | 165.53 | 161.03 | 165.42 | 2,775,273 | +2.35(+1.44%) |
Nov 26, 2018 | 163.60 | 164.75 | 161.55 | 163.07 | 2,614,915 | +1.45(+0.90%) |
Nov 23, 2018 | 160.51 | 163.22 | 160.10 | 161.62 | 1,607,616 | -0.17(-0.10%) |
Nov 21, 2018 | 161.78 | 161.78 | 161.78 | 0 | -3.08(-1.87%) | |
Nov 20, 2018 | 164.76 | 166.74 | 161.78 | 164.86 | 3,918,670 | +1.28(+0.78%) |
Nov 19, 2018 | 163.59 | 165.14 | 161.87 | 163.58 | 3,122,979 | +0.61(+0.38%) |
Nov 16, 2018 | 161.44 | 163.86 | 160.88 | 162.97 | 4,602,177 | +1.45(+0.90%) |
Nov 15, 2018 | 158.06 | 161.67 | 157.04 | 161.51 | 3,106,498 | +2.86(+1.80%) |
Nov 14, 2018 | 160.04 | 161.19 | 158.07 | 158.65 | 3,419,938 | -0.99(-0.62%) |
Nov 13, 2018 | 160.78 | 162.37 | 159.21 | 159.65 | 2,678,299 | -0.01(-0.01%) |
Nov 12, 2018 | 161.40 | 162.29 | 158.75 | 159.65 | 2,530,582 | -1.33(-0.83%) |
Nov 09, 2018 | 162.83 | 164.11 | 160.17 | 160.99 | 2,813,415 | -2.38(-1.46%) |
Nov 08, 2018 | 164.64 | 165.25 | 162.75 | 163.37 | 2,859,508 | -1.33(-0.81%) |
Nov 07, 2018 | 160.69 | 164.79 | 160.03 | 164.70 | 3,692,285 | +5.72(+3.60%) |
Nov 06, 2018 | 158.53 | 160.60 | 157.95 | 158.98 | 2,484,249 | +0.69(+0.44%) |
Nov 05, 2018 | 156.42 | 158.95 | 156.31 | 158.29 | 3,120,140 | +2.38(+1.53%) |
Nov 02, 2018 | 161.93 | 162.81 | 154.87 | 155.90 | 4,435,137 | -4.87(-3.03%) |