Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 165.56 | 169.14 | 163.51 | 168.93 | 111,794 | +3.91(+2.37%) |
Jan 30, 2019 | 165.19 | 166.68 | 164.72 | 165.02 | 121,221 | -0.25(-0.15%) |
Jan 29, 2019 | 162.26 | 165.76 | 161.43 | 165.27 | 83,923 | +3.39(+2.10%) |
Jan 28, 2019 | 159.75 | 162.67 | 159.13 | 161.88 | 61,777 | +1.51(+0.94%) |
Jan 25, 2019 | 161.07 | 161.71 | 159.52 | 160.36 | 118,991 | -0.04(-0.02%) |
Jan 24, 2019 | 163.21 | 164.66 | 160.22 | 160.40 | 76,083 | -2.54(-1.56%) |
Jan 23, 2019 | 163.55 | 164.90 | 162.23 | 162.94 | 103,058 | +0.20(+0.13%) |
Jan 22, 2019 | 167.36 | 167.51 | 160.88 | 162.73 | 139,874 | -4.51(-2.70%) |
Jan 18, 2019 | 164.58 | 167.54 | 163.63 | 167.24 | 123,940 | +2.20(+1.33%) |
Jan 17, 2019 | 166.04 | 170.77 | 163.83 | 165.04 | 132,532 | -1.57(-0.94%) |
Jan 16, 2019 | 164.50 | 166.87 | 164.50 | 166.61 | 116,005 | +2.97(+1.81%) |
Jan 15, 2019 | 158.24 | 164.04 | 158.24 | 163.65 | 133,283 | +6.02(+3.82%) |
Jan 14, 2019 | 157.80 | 158.91 | 156.22 | 157.62 | 131,377 | +0.16(+0.10%) |
Jan 11, 2019 | 158.47 | 159.67 | 154.70 | 157.47 | 213,746 | -0.97(-0.61%) |
Jan 10, 2019 | 166.14 | 166.14 | 152.87 | 158.44 | 355,286 | -11.80(-6.93%) |
Jan 09, 2019 | 166.82 | 170.56 | 165.44 | 170.24 | 264,195 | +3.98(+2.40%) |
Jan 08, 2019 | 170.07 | 171.32 | 161.92 | 166.26 | 135,366 | -3.13(-1.85%) |
Jan 07, 2019 | 168.45 | 169.86 | 166.16 | 169.39 | 117,793 | +0.58(+0.34%) |
Jan 04, 2019 | 166.31 | 169.05 | 162.61 | 168.81 | 93,163 | +4.89(+2.98%) |
Jan 03, 2019 | 164.78 | 166.79 | 163.39 | 163.92 | 107,041 | -1.08(-0.66%) |
Jan 02, 2019 | 168.01 | 168.07 | 161.44 | 165.01 | 138,654 | -4.75(-2.80%) |
Dec 31, 2018 | 171.50 | 171.50 | 166.74 | 169.76 | 96,294 | -0.32(-0.19%) |
Dec 28, 2018 | 170.33 | 173.69 | 167.51 | 170.07 | 105,577 | +0.91(+0.54%) |
Dec 27, 2018 | 165.65 | 169.88 | 164.00 | 169.17 | 74,979 | +1.64(+0.98%) |
Dec 26, 2018 | 158.78 | 167.71 | 158.78 | 167.53 | 89,317 | +9.10(+5.74%) |
Dec 24, 2018 | 160.97 | 161.02 | 157.95 | 158.43 | 47,823 | -4.36(-2.68%) |
Dec 21, 2018 | 164.12 | 166.35 | 161.81 | 162.79 | 296,438 | -1.97(-1.20%) |
Dec 20, 2018 | 166.69 | 166.97 | 163.14 | 164.77 | 102,158 | -1.92(-1.15%) |
Dec 19, 2018 | 166.31 | 170.81 | 163.50 | 166.68 | 65,482 | +0.37(+0.22%) |
Dec 18, 2018 | 162.19 | 167.52 | 161.16 | 166.31 | 70,591 | +4.68(+2.89%) |
Dec 17, 2018 | 166.20 | 166.43 | 160.94 | 161.63 | 85,223 | -4.63(-2.79%) |
Dec 14, 2018 | 168.55 | 171.18 | 165.61 | 166.27 | 70,817 | -2.89(-1.71%) |
Dec 13, 2018 | 166.32 | 169.56 | 166.32 | 169.16 | 62,585 | +2.84(+1.70%) |
Dec 12, 2018 | 166.73 | 168.38 | 165.28 | 166.32 | 60,626 | +1.05(+0.63%) |
Dec 11, 2018 | 164.20 | 166.54 | 161.79 | 165.28 | 83,491 | +3.09(+1.90%) |
Dec 10, 2018 | 164.16 | 166.60 | 162.06 | 162.19 | 81,236 | -0.70(-0.43%) |
Dec 07, 2018 | 158.62 | 163.85 | 155.70 | 162.90 | 139,907 | +5.27(+3.34%) |
Dec 06, 2018 | 158.02 | 160.78 | 155.27 | 157.62 | 65,278 | -1.52(-0.95%) |
Dec 04, 2018 | 163.66 | 164.53 | 158.89 | 159.14 | 52,141 | -4.17(-2.55%) |
Dec 03, 2018 | 162.66 | 163.69 | 160.76 | 163.31 | 61,853 | +1.50(+0.93%) |
Nov 30, 2018 | 163.65 | 163.65 | 159.75 | 161.81 | 88,953 | -1.14(-0.70%) |
Nov 29, 2018 | 159.38 | 163.41 | 159.38 | 162.95 | 62,306 | +3.04(+1.90%) |
Nov 28, 2018 | 156.09 | 161.01 | 155.45 | 159.91 | 62,130 | +4.29(+2.76%) |
Nov 27, 2018 | 156.14 | 156.94 | 155.34 | 155.62 | 43,383 | -0.35(-0.23%) |
Nov 26, 2018 | 157.51 | 158.75 | 154.89 | 155.97 | 68,949 | -1.11(-0.71%) |
Nov 23, 2018 | 154.59 | 158.12 | 153.17 | 157.09 | 24,721 | +2.27(+1.47%) |
Nov 21, 2018 | 154.82 | 154.82 | 154.82 | 0 | +1.17(+0.76%) | |
Nov 20, 2018 | 150.57 | 154.58 | 150.35 | 153.65 | 642,311 | +1.56(+1.02%) |
Nov 19, 2018 | 156.70 | 156.92 | 150.58 | 152.09 | 88,112 | -4.26(-2.73%) |
Nov 16, 2018 | 154.87 | 157.09 | 154.01 | 156.35 | 113,242 | +0.45(+0.29%) |
Nov 15, 2018 | 155.16 | 157.96 | 154.38 | 155.90 | 93,476 | +0.10(+0.07%) |
Nov 14, 2018 | 157.48 | 158.13 | 154.99 | 155.80 | 199,127 | -1.78(-1.13%) |
Nov 13, 2018 | 162.30 | 162.85 | 156.97 | 157.58 | 60,549 | -4.09(-2.53%) |
Nov 12, 2018 | 161.98 | 163.91 | 160.04 | 161.67 | 54,824 | -0.24(-0.15%) |
Nov 09, 2018 | 161.65 | 162.13 | 158.98 | 161.91 | 105,793 | +1.10(+0.69%) |
Nov 08, 2018 | 162.15 | 162.33 | 158.90 | 160.81 | 43,921 | -1.40(-0.86%) |
Nov 07, 2018 | 158.11 | 162.65 | 157.67 | 162.21 | 95,758 | +4.17(+2.64%) |
Nov 06, 2018 | 158.06 | 159.00 | 156.28 | 158.04 | 60,610 | -0.01(-0.01%) |
Nov 05, 2018 | 158.56 | 160.11 | 157.28 | 158.05 | 94,943 | -0.49(-0.31%) |
Nov 02, 2018 | 153.73 | 159.02 | 153.73 | 158.54 | 88,197 | +5.29(+3.45%) |