Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 158.65 | 160.06 | 155.67 | 157.35 | 11,848,482 | -2.63(-1.65%) |
Jan 30, 2019 | 161.00 | 165.28 | 157.26 | 159.99 | 10,780,718 | -0.35(-0.22%) |
Jan 29, 2019 | 161.32 | 161.70 | 159.28 | 160.34 | 3,868,405 | -1.26(-0.78%) |
Jan 28, 2019 | 161.12 | 161.70 | 160.04 | 161.60 | 4,700,384 | -0.35(-0.22%) |
Jan 25, 2019 | 166.15 | 166.72 | 161.89 | 161.95 | 5,008,978 | -2.97(-1.80%) |
Jan 24, 2019 | 164.47 | 165.36 | 163.66 | 164.91 | 3,651,100 | +1.13(+0.69%) |
Jan 23, 2019 | 162.64 | 163.86 | 162.05 | 163.79 | 2,873,061 | +1.34(+0.82%) |
Jan 22, 2019 | 160.41 | 163.25 | 160.41 | 162.45 | 3,624,248 | +1.76(+1.10%) |
Jan 18, 2019 | 161.10 | 161.30 | 159.26 | 160.69 | 3,974,165 | +1.28(+0.81%) |
Jan 17, 2019 | 157.77 | 159.41 | 157.57 | 159.41 | 3,420,943 | +1.55(+0.98%) |
Jan 16, 2019 | 159.26 | 159.78 | 157.67 | 157.86 | 3,846,339 | -1.47(-0.92%) |
Jan 15, 2019 | 159.72 | 161.25 | 159.08 | 159.33 | 4,382,153 | -0.18(-0.11%) |
Jan 14, 2019 | 159.68 | 159.97 | 159.04 | 159.50 | 2,143,071 | -1.01(-0.63%) |
Jan 11, 2019 | 158.95 | 160.54 | 158.83 | 160.51 | 2,668,720 | +0.72(+0.45%) |
Jan 10, 2019 | 158.29 | 160.08 | 157.83 | 159.79 | 2,820,176 | +1.11(+0.70%) |
Jan 09, 2019 | 158.92 | 159.22 | 157.72 | 158.68 | 3,043,027 | -0.27(-0.17%) |
Jan 08, 2019 | 160.15 | 160.44 | 158.35 | 158.96 | 3,298,179 | +0.33(+0.21%) |
Jan 07, 2019 | 156.79 | 160.08 | 156.79 | 158.62 | 3,701,381 | +1.71(+1.09%) |
Jan 04, 2019 | 154.93 | 157.72 | 154.63 | 156.91 | 3,629,114 | +2.97(+1.93%) |
Jan 03, 2019 | 154.42 | 155.30 | 153.51 | 153.94 | 4,220,165 | -1.02(-0.66%) |
Jan 02, 2019 | 154.39 | 155.17 | 153.30 | 154.96 | 2,919,883 | -1.33(-0.85%) |
Dec 31, 2018 | 154.87 | 156.49 | 154.56 | 156.29 | 2,820,511 | +1.77(+1.14%) |
Dec 28, 2018 | 155.17 | 156.23 | 153.90 | 154.52 | 3,291,107 | -0.13(-0.09%) |
Dec 27, 2018 | 152.52 | 154.65 | 150.27 | 154.65 | 4,450,952 | +1.48(+0.97%) |
Dec 26, 2018 | 149.71 | 153.18 | 148.78 | 153.17 | 4,619,100 | +3.30(+2.20%) |
Dec 24, 2018 | 153.36 | 154.27 | 149.78 | 149.87 | 2,727,687 | -3.41(-2.22%) |
Dec 21, 2018 | 152.73 | 156.36 | 152.73 | 153.28 | 9,699,264 | +0.41(+0.27%) |
Dec 20, 2018 | 156.85 | 157.38 | 151.86 | 152.87 | 6,471,955 | -4.82(-3.06%) |
Dec 19, 2018 | 159.26 | 161.05 | 157.18 | 157.69 | 4,411,244 | -0.48(-0.31%) |
Dec 18, 2018 | 160.40 | 160.73 | 157.60 | 158.17 | 4,849,957 | -0.95(-0.60%) |
Dec 17, 2018 | 160.89 | 161.62 | 158.60 | 159.12 | 5,188,478 | -2.20(-1.36%) |
Dec 14, 2018 | 163.06 | 163.06 | 160.37 | 161.32 | 5,056,015 | -2.76(-1.68%) |
Dec 13, 2018 | 161.95 | 164.38 | 161.78 | 164.09 | 2,969,333 | +2.60(+1.61%) |
Dec 12, 2018 | 161.89 | 162.69 | 160.50 | 161.49 | 3,436,474 | -0.10(-0.06%) |
Dec 11, 2018 | 164.21 | 164.44 | 160.96 | 161.59 | 3,033,178 | -0.93(-0.57%) |
Dec 10, 2018 | 161.03 | 162.91 | 158.91 | 162.52 | 3,504,945 | +1.49(+0.92%) |
Dec 07, 2018 | 163.12 | 164.77 | 160.78 | 161.03 | 3,508,341 | -2.19(-1.34%) |
Dec 06, 2018 | 160.84 | 163.49 | 160.28 | 163.23 | 5,495,458 | +0.36(+0.22%) |
Dec 04, 2018 | 163.53 | 165.54 | 162.74 | 162.87 | 5,040,109 | -0.29(-0.18%) |
Dec 03, 2018 | 165.56 | 165.84 | 162.54 | 163.16 | 4,994,983 | -2.76(-1.67%) |
Nov 30, 2018 | 165.77 | 166.55 | 164.38 | 165.92 | 7,539,087 | +0.36(+0.22%) |
Nov 29, 2018 | 166.84 | 166.97 | 164.99 | 165.56 | 5,272,175 | +1.23(+0.75%) |
Nov 28, 2018 | 162.68 | 164.50 | 161.59 | 164.32 | 3,748,550 | +2.82(+1.74%) |
Nov 27, 2018 | 160.37 | 161.52 | 160.25 | 161.51 | 2,504,535 | +0.65(+0.40%) |
Nov 26, 2018 | 159.56 | 161.03 | 159.27 | 160.86 | 4,191,561 | +1.72(+1.08%) |
Nov 23, 2018 | 159.66 | 160.08 | 158.39 | 159.15 | 1,997,793 | -0.69(-0.43%) |
Nov 21, 2018 | 159.84 | 159.84 | 159.84 | 0 | -0.87(-0.54%) | |
Nov 20, 2018 | 162.42 | 163.26 | 160.11 | 160.70 | 4,239,229 | -2.63(-1.61%) |
Nov 19, 2018 | 164.23 | 165.24 | 162.52 | 163.34 | 4,238,836 | -0.76(-0.46%) |
Nov 16, 2018 | 160.52 | 164.25 | 160.45 | 164.10 | 4,297,612 | +3.53(+2.20%) |
Nov 15, 2018 | 160.06 | 160.94 | 158.79 | 160.57 | 3,830,809 | -0.25(-0.16%) |
Nov 14, 2018 | 161.15 | 161.91 | 160.40 | 160.83 | 3,887,379 | -0.14(-0.09%) |
Nov 13, 2018 | 160.90 | 161.76 | 160.36 | 160.97 | 2,695,731 | -0.31(-0.20%) |
Nov 12, 2018 | 162.66 | 163.95 | 160.76 | 161.28 | 3,494,198 | -1.37(-0.84%) |
Nov 09, 2018 | 162.71 | 163.21 | 161.89 | 162.65 | 3,700,422 | +0.40(+0.25%) |
Nov 08, 2018 | 161.21 | 162.74 | 161.03 | 162.25 | 3,775,817 | +1.08(+0.67%) |
Nov 07, 2018 | 160.08 | 161.38 | 159.10 | 161.18 | 4,859,589 | +1.35(+0.84%) |
Nov 06, 2018 | 157.48 | 159.96 | 157.01 | 159.83 | 5,559,863 | +2.03(+1.29%) |
Nov 05, 2018 | 155.19 | 158.42 | 154.83 | 157.80 | 5,377,324 | +3.18(+2.06%) |
Nov 02, 2018 | 154.35 | 154.82 | 152.21 | 154.62 | 4,790,773 | +1.64(+1.07%) |