Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 163.20 | 163.68 | 161.49 | 162.14 | 0 | -1.06(-0.65%) |
Jan 30, 2019 | 162.55 | 164.33 | 161.81 | 163.20 | 0 | +0.65(+0.40%) |
Jan 29, 2019 | 164.66 | 165.47 | 161.90 | 162.55 | 0 | -2.11(-1.28%) |
Jan 28, 2019 | 165.55 | 166.77 | 163.93 | 164.66 | 0 | -0.89(-0.54%) |
Jan 25, 2019 | 166.20 | 166.77 | 164.50 | 165.55 | 0 | -0.65(-0.39%) |
Jan 24, 2019 | 167.34 | 168.31 | 165.96 | 166.20 | 0 | -1.14(-0.68%) |
Jan 23, 2019 | 165.63 | 167.34 | 165.63 | 167.34 | 0 | +1.71(+1.03%) |
Jan 22, 2019 | 164.41 | 167.01 | 163.52 | 165.63 | 0 | +1.22(+0.74%) |
Jan 18, 2019 | 164.41 | 164.41 | 164.41 | 164.41 | 0 | +0.65(+0.40%) |
Jan 17, 2019 | 161.00 | 165.15 | 160.27 | 163.76 | 0 | +2.76(+1.71%) |
Jan 16, 2019 | 161.00 | 162.71 | 160.60 | 161.00 | 0 | -1.14(-0.70%) |
Jan 14, 2019 | 163.93 | 164.90 | 162.06 | 162.14 | 0 | -1.79(-1.09%) |
Jan 11, 2019 | 162.06 | 165.31 | 161.65 | 163.93 | 0 | +1.87(+1.15%) |
Jan 10, 2019 | 164.25 | 164.25 | 161.25 | 162.06 | 0 | -2.19(-1.33%) |
Jan 09, 2019 | 164.09 | 166.04 | 164.09 | 164.25 | 0 | +0.16(+0.10%) |
Jan 08, 2019 | 163.44 | 165.80 | 162.14 | 164.09 | 0 | +0.65(+0.40%) |
Jan 07, 2019 | 164.41 | 164.82 | 162.63 | 163.44 | 0 | -0.97(-0.59%) |
Jan 04, 2019 | 163.60 | 165.31 | 163.60 | 164.41 | 0 | +0.81(+0.50%) |
Jan 03, 2019 | 160.03 | 163.76 | 160.03 | 163.60 | 0 | +3.57(+2.23%) |
Jan 02, 2019 | 158.81 | 161.57 | 158.48 | 160.03 | 0 | +1.22(+0.77%) |
Dec 31, 2018 | 158.81 | 158.81 | 158.81 | 158.81 | 0 | -2.35(-1.46%) |
Dec 28, 2018 | 160.84 | 161.73 | 160.19 | 161.16 | 0 | +0.32(+0.20%) |
Dec 27, 2018 | 161.00 | 162.06 | 159.62 | 160.84 | 0 | -0.16(-0.10%) |
Dec 26, 2018 | 163.28 | 165.15 | 161.00 | 161.00 | 0 | -2.28(-1.40%) |
Dec 24, 2018 | 163.28 | 163.28 | 163.28 | 163.28 | 0 | -0.08(-0.05%) |
Dec 21, 2018 | 165.55 | 165.71 | 162.30 | 163.36 | 0 | -2.19(-1.32%) |
Dec 20, 2018 | 165.23 | 167.09 | 164.74 | 165.55 | 0 | +0.32(+0.19%) |
Dec 19, 2018 | 168.07 | 168.15 | 165.06 | 165.23 | 0 | -2.84(-1.69%) |
Dec 18, 2018 | 169.61 | 169.69 | 167.58 | 168.07 | 0 | -1.54(-0.91%) |
Dec 17, 2018 | 168.39 | 170.34 | 167.99 | 169.61 | 0 | +1.22(+0.72%) |
Dec 14, 2018 | 168.96 | 170.43 | 167.26 | 168.39 | 0 | -0.57(-0.34%) |
Dec 13, 2018 | 166.12 | 169.78 | 165.80 | 168.96 | 0 | +2.84(+1.71%) |
Dec 12, 2018 | 164.01 | 167.01 | 164.01 | 166.12 | 0 | +2.11(+1.29%) |
Dec 11, 2018 | 165.80 | 167.18 | 162.95 | 164.01 | 0 | -1.79(-1.08%) |
Dec 10, 2018 | 166.36 | 166.61 | 164.90 | 165.80 | 0 | -0.56(-0.34%) |
Dec 07, 2018 | 161.00 | 166.69 | 161.00 | 166.36 | 0 | +5.36(+3.33%) |
Dec 06, 2018 | 161.81 | 162.06 | 159.22 | 161.00 | 0 | -0.81(-0.50%) |
Dec 05, 2018 | 164.17 | 164.17 | 160.60 | 161.81 | 0 | -2.36(-1.44%) |
Dec 04, 2018 | 164.58 | 164.58 | 162.06 | 164.17 | 0 | -0.41(-0.25%) |
Dec 03, 2018 | 162.55 | 166.36 | 162.55 | 164.58 | 0 | +2.03(+1.25%) |
Nov 30, 2018 | 160.03 | 163.44 | 159.87 | 162.55 | 0 | +2.52(+1.57%) |
Nov 29, 2018 | 159.95 | 161.81 | 159.54 | 160.03 | 0 | +0.08(+0.05%) |
Nov 28, 2018 | 157.10 | 160.76 | 156.94 | 159.95 | 0 | +2.85(+1.81%) |
Nov 27, 2018 | 159.13 | 160.60 | 156.70 | 157.10 | 0 | -2.03(-1.28%) |
Nov 26, 2018 | 157.92 | 159.46 | 157.51 | 159.13 | 0 | +1.21(+0.77%) |
Nov 23, 2018 | 160.19 | 161.90 | 157.67 | 157.92 | 0 | -2.27(-1.42%) |
Nov 21, 2018 | 160.19 | 160.19 | 160.19 | 160.19 | 0 | -1.38(-0.85%) |
Nov 20, 2018 | 162.06 | 162.71 | 160.43 | 161.57 | 0 | -0.49(-0.30%) |
Nov 19, 2018 | 164.58 | 164.74 | 160.60 | 162.06 | 0 | -2.52(-1.53%) |
Nov 16, 2018 | 163.52 | 164.98 | 162.95 | 164.58 | 0 | +1.06(+0.65%) |
Nov 15, 2018 | 163.85 | 165.06 | 163.20 | 163.52 | 0 | -0.33(-0.20%) |
Nov 14, 2018 | 165.55 | 167.01 | 163.85 | 163.85 | 0 | -1.70(-1.03%) |
Nov 13, 2018 | 167.50 | 167.99 | 164.74 | 165.55 | 0 | -0.52(-0.31%) |
Nov 12, 2018 | 164.06 | 166.84 | 163.73 | 166.07 | 0 | +3.43(+2.11%) |
Nov 09, 2018 | 165.91 | 165.91 | 162.58 | 162.64 | 0 | -1.82(-1.11%) |
Nov 08, 2018 | 165.99 | 167.29 | 162.74 | 164.46 | 0 | -0.13(-0.08%) |
Nov 07, 2018 | 166.58 | 166.98 | 164.28 | 164.59 | 0 | -0.47(-0.28%) |
Nov 06, 2018 | 164.01 | 165.96 | 163.52 | 165.06 | 0 | +1.05(+0.64%) |
Nov 05, 2018 | 163.85 | 164.90 | 162.46 | 164.01 | 0 | +0.16(+0.10%) |
Nov 02, 2018 | 162.87 | 164.33 | 161.73 | 163.85 | 0 | +0.98(+0.60%) |