Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 159.68 | 161.10 | 156.69 | 158.38 | 11,772,053 | -2.65(-1.64%) |
Jan 30, 2019 | 162.04 | 166.36 | 158.28 | 161.03 | 10,711,176 | -0.35(-0.22%) |
Jan 29, 2019 | 162.36 | 162.75 | 160.32 | 161.38 | 3,843,452 | -1.27(-0.78%) |
Jan 28, 2019 | 162.17 | 162.75 | 161.08 | 162.65 | 4,670,064 | -0.36(-0.22%) |
Jan 25, 2019 | 167.23 | 167.80 | 162.94 | 163.00 | 4,976,667 | -2.98(-1.80%) |
Jan 24, 2019 | 165.53 | 166.44 | 164.72 | 165.99 | 3,627,548 | +1.13(+0.69%) |
Jan 23, 2019 | 163.69 | 164.92 | 163.10 | 164.85 | 2,854,528 | +1.35(+0.82%) |
Jan 22, 2019 | 161.45 | 164.31 | 161.45 | 163.51 | 3,600,870 | +1.77(+1.10%) |
Jan 18, 2019 | 162.15 | 162.34 | 160.29 | 161.73 | 3,948,530 | +1.29(+0.81%) |
Jan 17, 2019 | 158.79 | 160.44 | 158.60 | 160.44 | 3,398,876 | +1.56(+0.98%) |
Jan 16, 2019 | 160.29 | 160.81 | 158.69 | 158.88 | 3,821,527 | -1.48(-0.92%) |
Jan 15, 2019 | 160.76 | 162.30 | 160.11 | 160.36 | 4,353,885 | -0.18(-0.11%) |
Jan 14, 2019 | 160.72 | 161.01 | 160.07 | 160.54 | 2,129,247 | -1.02(-0.63%) |
Jan 11, 2019 | 159.98 | 161.58 | 159.87 | 161.56 | 2,651,505 | +0.73(+0.45%) |
Jan 10, 2019 | 159.32 | 161.12 | 158.85 | 160.83 | 2,801,984 | +1.12(+0.70%) |
Jan 09, 2019 | 159.95 | 160.25 | 158.74 | 159.71 | 3,023,398 | -0.28(-0.17%) |
Jan 08, 2019 | 161.19 | 161.49 | 159.38 | 159.99 | 3,276,904 | +0.34(+0.21%) |
Jan 07, 2019 | 157.81 | 161.12 | 157.81 | 159.65 | 3,677,505 | +1.72(+1.09%) |
Jan 04, 2019 | 155.94 | 158.75 | 155.64 | 157.93 | 3,605,704 | +3.00(+1.93%) |
Jan 03, 2019 | 155.43 | 156.31 | 154.50 | 154.94 | 4,192,943 | -1.03(-0.66%) |
Jan 02, 2019 | 155.39 | 156.18 | 154.29 | 155.97 | 2,901,048 | -1.34(-0.85%) |
Dec 31, 2018 | 155.88 | 157.51 | 155.56 | 157.31 | 2,802,317 | +1.78(+1.15%) |
Dec 28, 2018 | 156.18 | 157.24 | 154.90 | 155.52 | 3,269,878 | -0.13(-0.09%) |
Dec 27, 2018 | 153.51 | 155.66 | 151.25 | 155.66 | 4,422,241 | +1.49(+0.97%) |
Dec 26, 2018 | 150.68 | 154.18 | 149.75 | 154.17 | 4,589,304 | +3.32(+2.20%) |
Dec 24, 2018 | 154.35 | 155.27 | 150.75 | 150.85 | 2,710,092 | -3.43(-2.22%) |
Dec 21, 2018 | 153.73 | 157.38 | 153.73 | 154.28 | 9,636,698 | +0.42(+0.27%) |
Dec 20, 2018 | 157.87 | 158.40 | 152.85 | 153.86 | 6,430,207 | -4.85(-3.06%) |
Dec 19, 2018 | 160.30 | 162.10 | 158.20 | 158.71 | 4,382,789 | -0.49(-0.31%) |
Dec 18, 2018 | 161.44 | 161.77 | 158.62 | 159.20 | 4,818,672 | -0.96(-0.60%) |
Dec 17, 2018 | 161.94 | 162.66 | 159.63 | 160.16 | 5,155,010 | -2.22(-1.36%) |
Dec 14, 2018 | 164.12 | 164.12 | 161.41 | 162.37 | 5,023,401 | -2.78(-1.68%) |
Dec 13, 2018 | 163.00 | 165.45 | 162.83 | 165.15 | 2,950,179 | +2.61(+1.61%) |
Dec 12, 2018 | 162.94 | 163.75 | 161.54 | 162.54 | 3,414,307 | -0.10(-0.06%) |
Dec 11, 2018 | 165.28 | 165.51 | 162.00 | 162.64 | 3,013,612 | -0.94(-0.57%) |
Dec 10, 2018 | 162.08 | 163.97 | 159.94 | 163.58 | 3,482,336 | +1.50(+0.92%) |
Dec 07, 2018 | 164.18 | 165.84 | 161.82 | 162.08 | 3,485,710 | -2.20(-1.34%) |
Dec 06, 2018 | 161.88 | 164.55 | 161.32 | 164.28 | 5,460,009 | +0.36(+0.22%) |
Dec 04, 2018 | 164.59 | 166.62 | 163.80 | 163.92 | 5,007,597 | -0.29(-0.18%) |
Dec 03, 2018 | 166.63 | 166.92 | 163.59 | 164.21 | 4,962,762 | -2.78(-1.67%) |
Nov 30, 2018 | 166.85 | 167.63 | 165.45 | 167.00 | 7,490,456 | +0.36(+0.22%) |
Nov 29, 2018 | 167.92 | 168.06 | 166.06 | 166.63 | 5,238,166 | +1.24(+0.75%) |
Nov 28, 2018 | 163.74 | 165.57 | 162.64 | 165.39 | 3,724,369 | +2.83(+1.74%) |
Nov 27, 2018 | 161.41 | 162.56 | 161.29 | 162.56 | 2,488,380 | +0.65(+0.40%) |
Nov 26, 2018 | 160.59 | 162.08 | 160.30 | 161.91 | 4,164,523 | +1.73(+1.08%) |
Nov 23, 2018 | 160.70 | 161.12 | 159.42 | 160.18 | 1,984,906 | -0.70(-0.43%) |
Nov 21, 2018 | 160.88 | 160.88 | 160.88 | 0 | -0.87(-0.54%) | |
Nov 20, 2018 | 163.47 | 164.32 | 161.15 | 161.75 | 4,211,883 | -2.65(-1.61%) |
Nov 19, 2018 | 165.29 | 166.32 | 163.58 | 164.40 | 4,211,493 | -0.77(-0.46%) |
Nov 16, 2018 | 161.56 | 165.32 | 161.49 | 165.16 | 4,269,889 | +3.55(+2.20%) |
Nov 15, 2018 | 161.09 | 161.98 | 159.82 | 161.61 | 3,806,098 | -0.26(-0.16%) |
Nov 14, 2018 | 162.19 | 162.96 | 161.44 | 161.87 | 3,862,303 | -0.14(-0.09%) |
Nov 13, 2018 | 161.95 | 162.81 | 161.40 | 162.01 | 2,678,342 | -0.32(-0.20%) |
Nov 12, 2018 | 163.72 | 165.01 | 161.81 | 162.33 | 3,471,658 | -1.38(-0.84%) |
Nov 09, 2018 | 163.76 | 164.27 | 162.94 | 163.71 | 3,676,552 | +0.41(+0.25%) |
Nov 08, 2018 | 162.26 | 163.80 | 162.07 | 163.31 | 3,751,461 | +1.08(+0.67%) |
Nov 07, 2018 | 161.12 | 162.42 | 160.13 | 162.22 | 4,828,241 | +1.36(+0.84%) |
Nov 06, 2018 | 158.51 | 161.00 | 158.03 | 160.87 | 5,523,998 | +2.04(+1.29%) |
Nov 05, 2018 | 156.20 | 159.45 | 155.84 | 158.82 | 5,342,637 | +3.20(+2.06%) |
Nov 02, 2018 | 155.35 | 155.83 | 153.20 | 155.62 | 4,759,869 | +1.65(+1.07%) |