Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 156.22 | 158.60 | 155.49 | 158.19 | 5,196,106 | +1.90(+1.22%) |
Jan 30, 2019 | 159.70 | 160.43 | 151.88 | 156.29 | 9,566,426 | -6.13(-3.77%) |
Jan 29, 2019 | 162.48 | 163.74 | 161.31 | 162.42 | 3,511,839 | +0.14(+0.08%) |
Jan 28, 2019 | 164.84 | 164.84 | 160.64 | 162.28 | 4,951,528 | -5.77(-3.43%) |
Jan 25, 2019 | 170.74 | 170.97 | 166.45 | 168.05 | 5,182,597 | -1.86(-1.09%) |
Jan 24, 2019 | 170.45 | 171.12 | 168.87 | 169.91 | 2,827,870 | -0.50(-0.29%) |
Jan 23, 2019 | 170.77 | 172.43 | 169.20 | 170.41 | 2,268,028 | -0.36(-0.21%) |
Jan 22, 2019 | 171.30 | 172.03 | 169.75 | 170.76 | 3,752,536 | -1.61(-0.93%) |
Jan 18, 2019 | 171.90 | 172.75 | 169.97 | 172.37 | 3,660,676 | +1.66(+0.97%) |
Jan 17, 2019 | 167.72 | 171.23 | 167.38 | 170.71 | 2,769,862 | +2.56(+1.52%) |
Jan 16, 2019 | 168.50 | 169.46 | 167.06 | 168.15 | 3,847,139 | -0.41(-0.25%) |
Jan 15, 2019 | 165.96 | 169.08 | 165.74 | 168.56 | 3,356,697 | +2.20(+1.32%) |
Jan 14, 2019 | 168.66 | 169.09 | 166.26 | 166.37 | 3,995,346 | -3.20(-1.88%) |
Jan 11, 2019 | 169.63 | 169.93 | 167.40 | 169.56 | 3,997,422 | -1.79(-1.05%) |
Jan 10, 2019 | 169.40 | 172.06 | 168.64 | 171.35 | 3,593,209 | +1.95(+1.15%) |
Jan 09, 2019 | 171.08 | 171.54 | 168.78 | 169.40 | 3,360,058 | -0.20(-0.12%) |
Jan 08, 2019 | 168.41 | 170.04 | 166.28 | 169.60 | 3,776,590 | +2.15(+1.28%) |
Jan 07, 2019 | 164.66 | 168.55 | 164.02 | 167.46 | 3,569,829 | +2.22(+1.35%) |
Jan 04, 2019 | 161.87 | 166.14 | 161.34 | 165.23 | 4,959,992 | +5.46(+3.42%) |
Jan 03, 2019 | 162.45 | 164.17 | 159.51 | 159.77 | 4,745,188 | -2.47(-1.52%) |
Jan 02, 2019 | 162.76 | 163.34 | 159.75 | 162.24 | 3,557,629 | -2.34(-1.42%) |
Dec 31, 2018 | 162.27 | 165.54 | 162.00 | 164.58 | 3,270,113 | +3.33(+2.07%) |
Dec 28, 2018 | 162.01 | 164.51 | 160.69 | 161.25 | 2,930,291 | +0.34(+0.21%) |
Dec 27, 2018 | 156.71 | 160.98 | 155.24 | 160.91 | 3,646,717 | +2.09(+1.32%) |
Dec 26, 2018 | 151.37 | 158.97 | 151.23 | 158.82 | 3,391,953 | +8.00(+5.30%) |
Dec 24, 2018 | 151.76 | 154.66 | 150.73 | 150.83 | 2,608,212 | -1.53(-1.00%) |
Dec 21, 2018 | 155.44 | 158.61 | 151.51 | 152.36 | 9,261,279 | -4.01(-2.57%) |
Dec 20, 2018 | 156.46 | 157.71 | 154.48 | 156.37 | 4,407,476 | -0.45(-0.29%) |
Dec 19, 2018 | 158.12 | 162.12 | 154.32 | 156.82 | 4,725,866 | -1.36(-0.86%) |
Dec 18, 2018 | 161.85 | 162.28 | 155.91 | 158.18 | 3,731,870 | -2.52(-1.57%) |
Dec 17, 2018 | 162.53 | 164.40 | 159.49 | 160.70 | 3,453,034 | -1.68(-1.04%) |
Dec 14, 2018 | 164.90 | 165.83 | 162.04 | 162.38 | 3,526,309 | -4.62(-2.76%) |
Dec 13, 2018 | 166.36 | 167.11 | 165.05 | 167.00 | 2,445,116 | +0.95(+0.57%) |
Dec 12, 2018 | 167.47 | 168.62 | 165.96 | 166.05 | 3,152,848 | +0.19(+0.12%) |
Dec 11, 2018 | 165.63 | 167.75 | 164.30 | 165.86 | 3,458,069 | +1.77(+1.08%) |
Dec 10, 2018 | 163.20 | 164.68 | 159.10 | 164.09 | 3,215,261 | +2.24(+1.38%) |
Dec 07, 2018 | 167.31 | 167.74 | 161.52 | 161.85 | 3,728,688 | -6.40(-3.80%) |
Dec 06, 2018 | 165.47 | 168.25 | 163.34 | 168.25 | 3,950,591 | +1.06(+0.63%) |
Dec 04, 2018 | 172.98 | 173.94 | 166.80 | 167.19 | 4,590,601 | -4.37(-2.55%) |
Dec 03, 2018 | 175.94 | 176.11 | 169.41 | 171.57 | 4,750,698 | -4.50(-2.55%) |
Nov 30, 2018 | 170.91 | 176.69 | 170.60 | 176.06 | 5,367,115 | +4.97(+2.91%) |
Nov 29, 2018 | 168.90 | 172.47 | 168.69 | 171.09 | 2,196,149 | +0.80(+0.47%) |
Nov 28, 2018 | 166.52 | 170.80 | 165.76 | 170.29 | 3,096,386 | +3.65(+2.19%) |
Nov 27, 2018 | 163.31 | 166.75 | 162.22 | 166.64 | 2,754,954 | +2.37(+1.44%) |
Nov 26, 2018 | 164.81 | 165.97 | 162.74 | 164.27 | 2,595,771 | +1.46(+0.90%) |
Nov 23, 2018 | 161.69 | 164.42 | 161.29 | 162.81 | 1,595,846 | -0.17(-0.10%) |
Nov 21, 2018 | 162.98 | 162.98 | 162.98 | 0 | -3.10(-1.87%) | |
Nov 20, 2018 | 165.98 | 167.97 | 162.97 | 166.08 | 3,889,979 | +1.29(+0.78%) |
Nov 19, 2018 | 164.79 | 166.36 | 163.06 | 164.79 | 3,100,115 | +0.62(+0.38%) |
Nov 16, 2018 | 162.63 | 165.06 | 162.06 | 164.17 | 4,568,483 | +1.46(+0.90%) |
Nov 15, 2018 | 159.23 | 162.86 | 158.20 | 162.71 | 3,083,754 | +2.88(+1.80%) |
Nov 14, 2018 | 161.22 | 162.38 | 159.24 | 159.82 | 3,394,899 | -1.00(-0.62%) |
Nov 13, 2018 | 161.96 | 163.57 | 160.38 | 160.82 | 2,658,690 | -0.01(-0.00%) |
Nov 12, 2018 | 162.59 | 163.48 | 159.92 | 160.83 | 2,512,055 | -1.34(-0.83%) |
Nov 09, 2018 | 164.03 | 165.32 | 161.35 | 162.17 | 2,792,817 | -2.40(-1.46%) |
Nov 08, 2018 | 165.85 | 166.47 | 163.95 | 164.57 | 2,838,572 | -1.34(-0.81%) |
Nov 07, 2018 | 161.88 | 166.01 | 161.21 | 165.92 | 3,665,252 | +5.77(+3.60%) |
Nov 06, 2018 | 159.70 | 161.79 | 159.12 | 160.15 | 2,466,061 | +0.70(+0.44%) |
Nov 05, 2018 | 157.57 | 160.12 | 157.46 | 159.45 | 3,097,296 | +2.40(+1.53%) |
Nov 02, 2018 | 163.12 | 164.01 | 156.01 | 157.05 | 4,402,666 | -4.90(-3.03%) |