Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 176.41 | 178.40 | 173.64 | 174.57 | 6,355,272 | -3.94(-2.21%) |
Jan 30, 2019 | 177.12 | 179.23 | 176.02 | 178.51 | 3,145,618 | +1.75(+0.99%) |
Jan 29, 2019 | 175.44 | 178.06 | 174.45 | 176.77 | 3,054,659 | +0.69(+0.39%) |
Jan 28, 2019 | 174.55 | 176.39 | 173.77 | 176.08 | 2,687,089 | -0.90(-0.51%) |
Jan 25, 2019 | 176.18 | 177.37 | 175.81 | 176.98 | 3,715,183 | +2.59(+1.49%) |
Jan 24, 2019 | 172.99 | 176.04 | 172.59 | 174.38 | 2,985,181 | +0.79(+0.46%) |
Jan 23, 2019 | 174.16 | 174.64 | 171.50 | 173.59 | 3,868,282 | -0.69(-0.39%) |
Jan 22, 2019 | 176.77 | 177.62 | 172.73 | 174.28 | 5,267,932 | -4.28(-2.40%) |
Jan 18, 2019 | 176.66 | 178.97 | 173.60 | 178.56 | 6,409,639 | +3.04(+1.73%) |
Jan 17, 2019 | 172.75 | 176.15 | 170.00 | 175.52 | 9,272,943 | +1.77(+1.02%) |
Jan 16, 2019 | 164.86 | 174.69 | 163.63 | 173.75 | 17,199,314 | +15.14(+9.54%) |
Jan 15, 2019 | 157.21 | 158.68 | 155.52 | 158.61 | 3,297,742 | +1.05(+0.67%) |
Jan 14, 2019 | 153.86 | 158.29 | 153.49 | 157.56 | 3,807,472 | +1.58(+1.01%) |
Jan 11, 2019 | 154.37 | 156.08 | 152.01 | 155.99 | 3,610,377 | +0.82(+0.53%) |
Jan 10, 2019 | 154.87 | 156.99 | 154.72 | 155.17 | 3,184,540 | -0.41(-0.27%) |
Jan 09, 2019 | 155.25 | 156.66 | 154.21 | 155.58 | 3,767,340 | +0.97(+0.63%) |
Jan 08, 2019 | 156.74 | 157.02 | 152.43 | 154.61 | 3,053,240 | -0.57(-0.37%) |
Jan 07, 2019 | 154.49 | 156.77 | 151.88 | 155.18 | 3,574,032 | +0.85(+0.55%) |
Jan 04, 2019 | 152.51 | 155.17 | 150.85 | 154.33 | 4,296,950 | +4.89(+3.27%) |
Jan 03, 2019 | 150.46 | 151.44 | 148.37 | 149.44 | 4,639,134 | -2.22(-1.47%) |
Jan 02, 2019 | 144.88 | 151.86 | 144.01 | 151.67 | 4,529,759 | +4.39(+2.98%) |
Dec 31, 2018 | 144.39 | 147.34 | 144.39 | 147.28 | 5,160,922 | +3.55(+2.47%) |
Dec 28, 2018 | 146.03 | 146.31 | 142.84 | 143.73 | 4,662,411 | -2.10(-1.44%) |
Dec 27, 2018 | 141.17 | 145.83 | 140.20 | 145.83 | 5,640,009 | +2.19(+1.52%) |
Dec 26, 2018 | 138.41 | 143.80 | 133.74 | 143.64 | 8,000,245 | +5.80(+4.21%) |
Dec 24, 2018 | 140.18 | 141.06 | 136.04 | 137.84 | 4,291,392 | -3.26(-2.31%) |
Dec 21, 2018 | 148.33 | 149.55 | 140.55 | 141.10 | 10,163,048 | -7.37(-4.96%) |
Dec 20, 2018 | 148.46 | 151.33 | 147.37 | 148.47 | 7,349,450 | -0.74(-0.50%) |
Dec 19, 2018 | 151.28 | 154.15 | 147.76 | 149.22 | 6,027,854 | -1.98(-1.31%) |
Dec 18, 2018 | 149.68 | 152.54 | 149.28 | 151.20 | 5,840,077 | +3.08(+2.08%) |
Dec 17, 2018 | 149.35 | 151.14 | 146.82 | 148.12 | 9,517,065 | -4.20(-2.75%) |
Dec 14, 2018 | 153.70 | 155.40 | 151.97 | 152.32 | 5,760,157 | -2.78(-1.79%) |
Dec 13, 2018 | 156.78 | 157.54 | 154.39 | 155.10 | 4,542,149 | -0.69(-0.44%) |
Dec 12, 2018 | 157.37 | 158.69 | 155.59 | 155.78 | 4,170,016 | -0.09(-0.06%) |
Dec 11, 2018 | 160.59 | 162.60 | 154.68 | 155.87 | 5,345,800 | -1.79(-1.14%) |
Dec 10, 2018 | 157.46 | 158.55 | 154.00 | 157.66 | 5,135,942 | -0.74(-0.47%) |
Dec 07, 2018 | 162.09 | 164.20 | 157.81 | 158.40 | 4,447,694 | -3.90(-2.40%) |
Dec 06, 2018 | 159.87 | 163.00 | 158.82 | 162.30 | 5,977,926 | -0.19(-0.12%) |
Dec 04, 2018 | 168.12 | 168.49 | 161.89 | 162.49 | 6,575,923 | -6.45(-3.82%) |
Dec 03, 2018 | 171.03 | 172.50 | 168.94 | 168.95 | 4,554,282 | +0.83(+0.49%) |
Nov 30, 2018 | 168.01 | 168.79 | 165.85 | 168.12 | 7,055,038 | -3.67(-2.14%) |
Nov 29, 2018 | 172.82 | 174.08 | 170.29 | 171.78 | 3,021,070 | -2.38(-1.37%) |
Nov 28, 2018 | 171.08 | 174.25 | 168.79 | 174.16 | 4,284,768 | +4.13(+2.43%) |
Nov 27, 2018 | 169.82 | 170.89 | 168.20 | 170.04 | 2,670,506 | -0.61(-0.36%) |
Nov 26, 2018 | 167.86 | 171.43 | 167.44 | 170.64 | 3,575,026 | +4.60(+2.77%) |
Nov 23, 2018 | 168.25 | 168.47 | 165.90 | 166.04 | 2,121,244 | -3.07(-1.82%) |
Nov 21, 2018 | 169.12 | 169.12 | 169.12 | 0 | +1.11(+0.66%) | |
Nov 20, 2018 | 171.31 | 172.00 | 167.14 | 168.01 | 6,276,237 | -6.04(-3.47%) |
Nov 19, 2018 | 177.22 | 177.63 | 173.29 | 174.05 | 3,892,678 | -3.42(-1.93%) |
Nov 16, 2018 | 178.19 | 179.78 | 175.92 | 177.47 | 3,222,410 | -1.42(-0.80%) |
Nov 15, 2018 | 177.19 | 179.56 | 175.02 | 178.90 | 4,850,615 | +1.10(+0.62%) |
Nov 14, 2018 | 181.09 | 182.06 | 174.24 | 177.80 | 6,528,345 | -2.25(-1.25%) |
Nov 13, 2018 | 179.48 | 184.03 | 177.66 | 180.05 | 7,952,216 | -0.88(-0.49%) |
Nov 12, 2018 | 194.93 | 195.20 | 180.12 | 180.93 | 12,542,551 | -14.58(-7.46%) |
Nov 09, 2018 | 203.44 | 203.44 | 195.19 | 195.50 | 4,238,503 | -7.90(-3.89%) |
Nov 08, 2018 | 202.83 | 205.52 | 202.48 | 203.41 | 2,738,791 | +0.32(+0.16%) |
Nov 07, 2018 | 202.00 | 204.41 | 199.23 | 203.08 | 4,002,315 | +2.71(+1.35%) |
Nov 06, 2018 | 200.37 | 201.53 | 199.37 | 200.38 | 2,591,602 | -0.46(-0.23%) |
Nov 05, 2018 | 200.48 | 202.92 | 199.28 | 200.83 | 2,921,444 | -0.85(-0.42%) |
Nov 02, 2018 | 201.96 | 203.44 | 198.70 | 201.68 | 4,212,537 | +2.39(+1.20%) |