Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 181.57 | 181.73 | 179.68 | 180.84 | 130,447 | -0.43(-0.24%) |
Jan 30, 2019 | 180.13 | 181.98 | 178.28 | 181.27 | 130,968 | +2.10(+1.17%) |
Jan 29, 2019 | 177.76 | 179.58 | 177.76 | 179.17 | 88,685 | +0.93(+0.52%) |
Jan 28, 2019 | 176.42 | 178.34 | 176.32 | 178.24 | 284,777 | -0.13(-0.07%) |
Jan 25, 2019 | 177.85 | 179.15 | 177.00 | 178.37 | 198,800 | +1.44(+0.81%) |
Jan 24, 2019 | 177.07 | 177.64 | 175.80 | 176.93 | 298,002 | +1.98(+1.13%) |
Jan 23, 2019 | 177.10 | 177.48 | 173.23 | 174.95 | 365,377 | -1.61(-0.91%) |
Jan 22, 2019 | 178.64 | 178.69 | 175.81 | 176.56 | 440,852 | -3.42(-1.90%) |
Jan 18, 2019 | 177.09 | 180.34 | 176.81 | 179.98 | 477,200 | +4.57(+2.61%) |
Jan 17, 2019 | 172.77 | 176.15 | 172.41 | 175.41 | 253,818 | +2.67(+1.55%) |
Jan 16, 2019 | 173.55 | 174.66 | 172.55 | 172.74 | 123,369 | +0.84(+0.49%) |
Jan 15, 2019 | 173.09 | 173.76 | 170.99 | 171.90 | 171,532 | -1.29(-0.74%) |
Jan 14, 2019 | 172.24 | 173.61 | 170.70 | 173.19 | 53,534 | +0.15(+0.09%) |
Jan 11, 2019 | 172.16 | 173.74 | 171.37 | 173.04 | 117,400 | -0.11(-0.06%) |
Jan 10, 2019 | 170.13 | 173.25 | 169.12 | 173.15 | 101,132 | +0.74(+0.43%) |
Jan 09, 2019 | 170.57 | 172.85 | 170.12 | 172.41 | 226,091 | +2.52(+1.48%) |
Jan 08, 2019 | 170.19 | 171.77 | 168.58 | 169.89 | 560,188 | +2.67(+1.60%) |
Jan 07, 2019 | 165.30 | 168.33 | 165.00 | 167.22 | 190,478 | +1.31(+0.79%) |
Jan 04, 2019 | 161.91 | 166.51 | 161.91 | 165.91 | 222,500 | +6.18(+3.87%) |
Jan 03, 2019 | 164.00 | 164.19 | 159.24 | 159.73 | 196,300 | -5.73(-3.46%) |
Jan 02, 2019 | 162.66 | 166.10 | 161.76 | 165.46 | 233,792 | +0.45(+0.27%) |
Dec 31, 2018 | 164.59 | 165.35 | 163.27 | 165.01 | 177,700 | +1.21(+0.74%) |
Dec 28, 2018 | 165.34 | 166.55 | 163.21 | 163.80 | 447,500 | -0.92(-0.56%) |
Dec 27, 2018 | 161.90 | 164.81 | 158.88 | 164.72 | 247,551 | +1.02(+0.62%) |
Dec 26, 2018 | 156.89 | 163.80 | 155.64 | 163.70 | 184,087 | +8.31(+5.35%) |
Dec 24, 2018 | 158.41 | 159.55 | 155.24 | 155.39 | 178,600 | -4.24(-2.66%) |
Dec 21, 2018 | 163.11 | 164.37 | 159.39 | 159.63 | 180,800 | -2.80(-1.72%) |
Dec 20, 2018 | 163.66 | 165.33 | 160.87 | 162.43 | 313,940 | -2.21(-1.34%) |
Dec 19, 2018 | 167.07 | 171.46 | 163.84 | 164.64 | 423,077 | -5.32(-3.13%) |
Dec 18, 2018 | 170.59 | 171.85 | 169.13 | 169.96 | 329,951 | +0.72(+0.43%) |
Dec 17, 2018 | 170.60 | 171.66 | 168.41 | 169.24 | 462,451 | -2.59(-1.51%) |
Dec 14, 2018 | 173.35 | 174.89 | 171.32 | 171.83 | 378,000 | -2.80(-1.60%) |
Dec 13, 2018 | 177.98 | 178.15 | 173.31 | 174.63 | 448,003 | -2.89(-1.63%) |
Dec 12, 2018 | 179.71 | 180.49 | 177.48 | 177.52 | 213,657 | +0.04(+0.02%) |
Dec 11, 2018 | 180.24 | 181.15 | 176.31 | 177.48 | 272,054 | -0.68(-0.38%) |
Dec 10, 2018 | 179.02 | 179.44 | 174.64 | 178.16 | 290,341 | -1.29(-0.72%) |
Dec 07, 2018 | 186.06 | 187.48 | 179.03 | 179.45 | 297,500 | -7.50(-4.01%) |
Dec 06, 2018 | 184.01 | 187.19 | 182.69 | 186.95 | 355,269 | -0.21(-0.11%) |
Dec 04, 2018 | 194.30 | 194.30 | 185.77 | 187.16 | 782,400 | -8.57(-4.38%) |
Dec 03, 2018 | 197.12 | 199.09 | 195.16 | 195.73 | 271,089 | +0.45(+0.23%) |
Nov 30, 2018 | 192.28 | 195.50 | 192.28 | 195.28 | 164,500 | +2.55(+1.32%) |
Nov 29, 2018 | 194.18 | 194.55 | 192.37 | 192.73 | 131,220 | -1.47(-0.76%) |
Nov 28, 2018 | 189.96 | 194.20 | 189.43 | 194.20 | 286,471 | +4.76(+2.51%) |
Nov 27, 2018 | 188.75 | 189.61 | 187.55 | 189.44 | 185,941 | +0.49(+0.26%) |
Nov 26, 2018 | 188.75 | 189.26 | 187.57 | 188.95 | 126,410 | +1.96(+1.05%) |
Nov 23, 2018 | 185.97 | 188.18 | 185.97 | 186.99 | 94,200 | +0.19(+0.10%) |
Nov 21, 2018 | 186.80 | 186.80 | 186.80 | 0 | +2.68(+1.46%) | |
Nov 20, 2018 | 187.66 | 187.66 | 183.49 | 184.12 | 386,010 | -5.83(-3.07%) |
Nov 19, 2018 | 190.54 | 191.05 | 188.80 | 189.95 | 149,142 | -0.94(-0.49%) |
Nov 16, 2018 | 190.84 | 191.90 | 189.57 | 190.89 | 231,900 | -0.43(-0.22%) |
Nov 15, 2018 | 187.79 | 191.91 | 186.17 | 191.32 | 243,362 | +2.86(+1.52%) |
Nov 14, 2018 | 189.15 | 191.11 | 186.77 | 188.46 | 142,881 | +0.48(+0.26%) |
Nov 13, 2018 | 187.11 | 190.05 | 186.90 | 187.98 | 156,446 | +1.20(+0.64%) |
Nov 12, 2018 | 190.25 | 190.25 | 186.47 | 186.78 | 143,740 | -2.58(-1.36%) |
Nov 09, 2018 | 191.36 | 191.78 | 188.33 | 189.36 | 126,700 | -2.57(-1.34%) |
Nov 08, 2018 | 192.00 | 193.09 | 190.96 | 191.93 | 140,588 | -0.95(-0.49%) |
Nov 07, 2018 | 189.44 | 193.07 | 189.34 | 192.88 | 148,578 | +4.24(+2.25%) |
Nov 06, 2018 | 185.10 | 188.69 | 185.10 | 188.64 | 97,941 | +2.13(+1.14%) |
Nov 05, 2018 | 186.50 | 187.34 | 185.38 | 186.51 | 107,431 | +0.02(+0.01%) |
Nov 02, 2018 | 188.06 | 189.29 | 185.40 | 186.49 | 253,500 | -0.08(-0.04%) |