Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 172.42 | 174.24 | 171.10 | 172.69 | 493,868 | -0.08(-0.05%) |
Jan 30, 2019 | 170.90 | 173.38 | 168.96 | 172.77 | 1,046,569 | +4.87(+2.90%) |
Jan 29, 2019 | 170.37 | 170.92 | 167.61 | 167.90 | 1,465,493 | -2.46(-1.44%) |
Jan 28, 2019 | 167.47 | 171.73 | 166.93 | 170.36 | 816,290 | -3.43(-1.97%) |
Jan 25, 2019 | 170.94 | 174.51 | 169.74 | 173.79 | 1,042,200 | +3.53(+2.07%) |
Jan 24, 2019 | 164.57 | 170.85 | 164.51 | 170.26 | 1,981,737 | +9.35(+5.81%) |
Jan 23, 2019 | 162.95 | 163.61 | 159.49 | 160.91 | 700,933 | -1.14(-0.70%) |
Jan 22, 2019 | 165.24 | 165.24 | 160.85 | 162.05 | 710,185 | -4.80(-2.88%) |
Jan 18, 2019 | 164.33 | 167.85 | 163.82 | 166.85 | 524,800 | +4.23(+2.60%) |
Jan 17, 2019 | 160.01 | 163.88 | 159.12 | 162.62 | 1,044,474 | +1.49(+0.92%) |
Jan 16, 2019 | 162.91 | 163.88 | 161.13 | 161.13 | 285,038 | -1.49(-0.92%) |
Jan 15, 2019 | 162.58 | 164.37 | 161.95 | 162.62 | 293,997 | +0.47(+0.29%) |
Jan 14, 2019 | 162.97 | 163.25 | 161.32 | 162.15 | 284,509 | -2.68(-1.63%) |
Jan 11, 2019 | 162.37 | 166.18 | 161.84 | 164.83 | 430,100 | +1.75(+1.07%) |
Jan 10, 2019 | 160.05 | 163.35 | 159.94 | 163.08 | 418,898 | +1.43(+0.88%) |
Jan 09, 2019 | 159.03 | 162.33 | 159.03 | 161.65 | 768,224 | +4.05(+2.57%) |
Jan 08, 2019 | 160.00 | 160.00 | 155.58 | 157.60 | 509,914 | -0.69(-0.44%) |
Jan 07, 2019 | 155.88 | 159.81 | 155.23 | 158.29 | 559,863 | +2.87(+1.85%) |
Jan 04, 2019 | 151.49 | 155.96 | 150.95 | 155.42 | 845,700 | +6.71(+4.51%) |
Jan 03, 2019 | 154.32 | 155.29 | 148.64 | 148.71 | 1,023,400 | -9.21(-5.83%) |
Jan 02, 2019 | 153.70 | 159.33 | 153.54 | 157.92 | 762,917 | +1.01(+0.64%) |
Dec 31, 2018 | 157.44 | 158.13 | 155.28 | 156.91 | 735,900 | +1.09(+0.70%) |
Dec 28, 2018 | 155.48 | 158.64 | 154.58 | 155.82 | 337,200 | +1.11(+0.72%) |
Dec 27, 2018 | 151.34 | 154.73 | 149.52 | 154.71 | 900,172 | +1.01(+0.66%) |
Dec 26, 2018 | 147.40 | 153.70 | 144.79 | 153.70 | 1,405,935 | +8.70(+6.00%) |
Dec 24, 2018 | 148.08 | 149.74 | 145.00 | 145.00 | 880,500 | -4.38(-2.93%) |
Dec 21, 2018 | 152.93 | 154.67 | 148.97 | 149.38 | 926,600 | -2.58(-1.70%) |
Dec 20, 2018 | 152.95 | 155.43 | 149.93 | 151.96 | 1,085,491 | -1.06(-0.69%) |
Dec 19, 2018 | 158.93 | 160.74 | 152.36 | 153.02 | 1,007,611 | -6.80(-4.25%) |
Dec 18, 2018 | 159.07 | 162.30 | 159.04 | 159.82 | 837,808 | +2.08(+1.32%) |
Dec 17, 2018 | 159.58 | 161.92 | 156.74 | 157.74 | 392,129 | -2.41(-1.50%) |
Dec 14, 2018 | 160.57 | 163.31 | 160.01 | 160.15 | 454,500 | -2.30(-1.42%) |
Dec 13, 2018 | 164.02 | 164.81 | 161.75 | 162.45 | 447,045 | -0.34(-0.21%) |
Dec 12, 2018 | 163.13 | 165.29 | 161.81 | 162.79 | 467,908 | +2.28(+1.42%) |
Dec 11, 2018 | 162.34 | 164.27 | 159.60 | 160.51 | 830,530 | +1.02(+0.64%) |
Dec 10, 2018 | 156.92 | 160.22 | 156.52 | 159.49 | 537,664 | +2.02(+1.28%) |
Dec 07, 2018 | 163.32 | 163.57 | 156.58 | 157.47 | 652,000 | -6.10(-3.73%) |
Dec 06, 2018 | 159.81 | 163.57 | 158.99 | 163.57 | 1,784,786 | -0.84(-0.51%) |
Dec 04, 2018 | 171.30 | 171.70 | 164.19 | 164.41 | 692,300 | -8.26(-4.78%) |
Dec 03, 2018 | 173.32 | 173.95 | 170.98 | 172.67 | 779,520 | +4.42(+2.63%) |
Nov 30, 2018 | 165.83 | 168.27 | 164.27 | 168.25 | 614,100 | +2.31(+1.39%) |
Nov 29, 2018 | 166.75 | 167.54 | 165.52 | 165.94 | 958,103 | -1.22(-0.73%) |
Nov 28, 2018 | 165.20 | 167.23 | 161.94 | 167.16 | 560,381 | +3.82(+2.34%) |
Nov 27, 2018 | 162.22 | 164.72 | 161.41 | 163.34 | 671,027 | +0.24(+0.15%) |
Nov 26, 2018 | 162.34 | 163.11 | 160.76 | 163.10 | 635,803 | +2.90(+1.81%) |
Nov 23, 2018 | 158.89 | 161.45 | 158.79 | 160.20 | 496,000 | +0.09(+0.06%) |
Nov 21, 2018 | 160.11 | 160.11 | 160.11 | 0 | +0.66(+0.41%) | |
Nov 20, 2018 | 154.70 | 161.51 | 154.52 | 159.45 | 1,040,829 | +0.20(+0.13%) |
Nov 19, 2018 | 164.76 | 165.24 | 159.09 | 159.25 | 859,659 | -6.33(-3.82%) |
Nov 16, 2018 | 161.52 | 166.33 | 161.50 | 165.58 | 1,498,000 | -2.02(-1.21%) |
Nov 15, 2018 | 161.27 | 168.19 | 161.23 | 167.60 | 1,661,709 | +5.48(+3.38%) |
Nov 14, 2018 | 162.92 | 164.46 | 160.57 | 162.12 | 1,235,143 | +0.71(+0.44%) |
Nov 13, 2018 | 160.54 | 164.62 | 160.54 | 161.41 | 803,667 | +2.19(+1.38%) |
Nov 12, 2018 | 163.82 | 164.15 | 158.71 | 159.22 | 749,709 | -7.44(-4.46%) |
Nov 09, 2018 | 167.97 | 168.12 | 165.21 | 166.66 | 563,400 | -3.24(-1.91%) |
Nov 08, 2018 | 169.02 | 171.01 | 168.25 | 169.90 | 568,661 | -0.46(-0.27%) |
Nov 07, 2018 | 170.67 | 170.92 | 168.50 | 170.36 | 609,276 | +1.91(+1.13%) |
Nov 06, 2018 | 166.15 | 169.10 | 166.15 | 168.45 | 394,788 | +1.94(+1.17%) |
Nov 05, 2018 | 167.78 | 167.80 | 163.71 | 166.51 | 801,743 | -1.53(-0.91%) |
Nov 02, 2018 | 169.86 | 170.77 | 165.96 | 168.04 | 1,079,900 | -2.57(-1.51%) |