Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 183.81 | 186.10 | 183.81 | 185.28 | 37,334 | +2.37(+1.29%) |
Jan 30, 2019 | 180.28 | 183.19 | 179.63 | 182.91 | 37,299 | +5.18(+2.92%) |
Jan 29, 2019 | 180.24 | 180.24 | 177.48 | 177.73 | 26,133 | -2.11(-1.17%) |
Jan 28, 2019 | 179.79 | 179.93 | 178.59 | 179.84 | 30,040 | -2.46(-1.35%) |
Jan 25, 2019 | 180.85 | 182.68 | 180.47 | 182.29 | 36,929 | +2.83(+1.57%) |
Jan 24, 2019 | 178.08 | 179.87 | 178.08 | 179.47 | 44,229 | +1.84(+1.03%) |
Jan 23, 2019 | 178.51 | 179.31 | 175.97 | 177.63 | 30,624 | +0.24(+0.14%) |
Jan 22, 2019 | 179.66 | 179.74 | 176.12 | 177.39 | 64,670 | -3.59(-1.98%) |
Jan 18, 2019 | 180.25 | 181.92 | 179.37 | 180.97 | 46,033 | +2.26(+1.27%) |
Jan 17, 2019 | 176.84 | 179.66 | 176.84 | 178.71 | 102,435 | +1.16(+0.66%) |
Jan 16, 2019 | 177.83 | 178.89 | 177.27 | 177.55 | 38,929 | +0.12(+0.07%) |
Jan 15, 2019 | 174.94 | 177.68 | 174.94 | 177.43 | 38,743 | +3.29(+1.89%) |
Jan 14, 2019 | 174.07 | 174.85 | 173.43 | 174.14 | 26,326 | -1.57(-0.90%) |
Jan 11, 2019 | 175.17 | 176.07 | 174.90 | 175.71 | 25,165 | -0.48(-0.27%) |
Jan 10, 2019 | 174.12 | 176.24 | 173.29 | 176.19 | 44,954 | +0.81(+0.46%) |
Jan 09, 2019 | 174.52 | 175.99 | 174.20 | 175.38 | 54,203 | +1.57(+0.91%) |
Jan 08, 2019 | 173.61 | 174.19 | 171.32 | 173.81 | 60,362 | +2.07(+1.21%) |
Jan 07, 2019 | 169.81 | 172.65 | 169.78 | 171.74 | 85,030 | +2.20(+1.30%) |
Jan 04, 2019 | 164.77 | 170.18 | 164.77 | 169.54 | 70,891 | +7.73(+4.78%) |
Jan 03, 2019 | 165.98 | 166.24 | 161.80 | 161.80 | 75,187 | -7.21(-4.27%) |
Jan 02, 2019 | 164.72 | 169.87 | 164.62 | 169.02 | 111,397 | +1.16(+0.69%) |
Dec 31, 2018 | 168.49 | 169.00 | 166.63 | 167.85 | 83,781 | +1.15(+0.69%) |
Dec 28, 2018 | 167.97 | 169.64 | 165.33 | 166.70 | 127,154 | -0.27(-0.16%) |
Dec 27, 2018 | 163.40 | 166.97 | 160.37 | 166.97 | 100,570 | +1.27(+0.77%) |
Dec 26, 2018 | 157.32 | 165.83 | 156.55 | 165.70 | 169,108 | +9.93(+6.38%) |
Dec 24, 2018 | 157.65 | 160.05 | 155.72 | 155.77 | 103,217 | -3.51(-2.20%) |
Dec 21, 2018 | 165.26 | 166.41 | 158.49 | 159.28 | 161,935 | -5.88(-3.56%) |
Dec 20, 2018 | 167.14 | 168.85 | 162.65 | 165.16 | 216,183 | -2.80(-1.67%) |
Dec 19, 2018 | 171.45 | 174.08 | 166.56 | 167.96 | 321,986 | -3.96(-2.30%) |
Dec 18, 2018 | 171.34 | 173.41 | 170.37 | 171.92 | 128,585 | +2.09(+1.23%) |
Dec 17, 2018 | 173.64 | 174.57 | 168.60 | 169.83 | 166,731 | -4.62(-2.65%) |
Dec 14, 2018 | 176.31 | 177.48 | 174.20 | 174.45 | 90,761 | -4.13(-2.31%) |
Dec 13, 2018 | 179.65 | 180.36 | 177.41 | 178.58 | 61,649 | -0.19(-0.10%) |
Dec 12, 2018 | 179.62 | 181.60 | 178.72 | 178.77 | 97,137 | +1.98(+1.12%) |
Dec 11, 2018 | 179.42 | 179.42 | 175.42 | 176.79 | 117,908 | +0.13(+0.07%) |
Dec 10, 2018 | 173.88 | 177.27 | 172.85 | 176.66 | 158,914 | +2.27(+1.30%) |
Dec 07, 2018 | 179.43 | 180.79 | 173.51 | 174.38 | 106,435 | -5.86(-3.25%) |
Dec 06, 2018 | 175.09 | 180.27 | 174.35 | 180.24 | 123,378 | +1.19(+0.67%) |
Dec 04, 2018 | 185.46 | 185.88 | 178.84 | 179.05 | 116,986 | -7.34(-3.94%) |
Dec 03, 2018 | 187.27 | 187.43 | 185.16 | 186.39 | 52,765 | +3.72(+2.04%) |
Nov 30, 2018 | 181.06 | 182.69 | 180.72 | 182.67 | 34,214 | +1.70(+0.94%) |
Nov 29, 2018 | 181.21 | 182.24 | 179.66 | 180.97 | 27,802 | -0.78(-0.43%) |
Nov 28, 2018 | 177.06 | 181.76 | 176.04 | 181.75 | 52,677 | +6.26(+3.57%) |
Nov 27, 2018 | 174.35 | 176.03 | 173.58 | 175.50 | 57,965 | +0.10(+0.06%) |
Nov 26, 2018 | 173.39 | 175.52 | 173.03 | 175.40 | 58,827 | +4.26(+2.49%) |
Nov 23, 2018 | 170.77 | 172.61 | 170.77 | 171.14 | 12,190 | -1.26(-0.73%) |
Nov 21, 2018 | 172.40 | 172.40 | 172.40 | 0 | +1.72(+1.01%) | |
Nov 20, 2018 | 168.66 | 172.66 | 167.43 | 170.69 | 210,185 | -2.29(-1.33%) |
Nov 19, 2018 | 179.74 | 180.45 | 172.60 | 172.98 | 77,747 | -7.68(-4.25%) |
Nov 16, 2018 | 179.51 | 181.54 | 178.97 | 180.66 | 48,044 | -0.96(-0.53%) |
Nov 15, 2018 | 177.62 | 182.07 | 176.54 | 181.62 | 70,576 | +3.77(+2.12%) |
Nov 14, 2018 | 181.48 | 182.05 | 177.02 | 177.85 | 78,061 | -1.64(-0.91%) |
Nov 13, 2018 | 179.92 | 182.18 | 178.86 | 179.49 | 107,573 | +0.31(+0.17%) |
Nov 12, 2018 | 183.96 | 183.96 | 178.64 | 179.18 | 54,216 | -6.20(-3.34%) |
Nov 09, 2018 | 187.24 | 187.81 | 183.73 | 185.38 | 72,630 | -3.48(-1.85%) |
Nov 08, 2018 | 189.15 | 189.65 | 187.92 | 188.86 | 161,209 | -0.99(-0.52%) |
Nov 07, 2018 | 186.13 | 189.87 | 186.13 | 189.85 | 58,076 | +5.69(+3.09%) |
Nov 06, 2018 | 182.72 | 185.23 | 182.56 | 184.16 | 39,951 | +1.41(+0.77%) |
Nov 05, 2018 | 183.64 | 183.64 | 180.67 | 182.74 | 75,709 | -0.95(-0.52%) |
Nov 02, 2018 | 185.63 | 187.00 | 182.46 | 183.69 | 78,264 | -2.43(-1.31%) |