Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 159.31 | 161.66 | 159.31 | 160.95 | 829,586 | +1.31(+0.82%) |
Jan 30, 2019 | 158.03 | 160.40 | 156.52 | 159.64 | 556,701 | +2.01(+1.28%) |
Jan 29, 2019 | 159.26 | 159.34 | 157.43 | 157.63 | 456,592 | -1.12(-0.71%) |
Jan 28, 2019 | 157.15 | 158.81 | 155.52 | 158.75 | 603,412 | +0.25(+0.16%) |
Jan 25, 2019 | 157.93 | 159.84 | 156.79 | 158.50 | 746,600 | +2.41(+1.54%) |
Jan 24, 2019 | 151.86 | 159.55 | 151.00 | 156.09 | 2,096,380 | -3.55(-2.22%) |
Jan 23, 2019 | 158.34 | 160.76 | 155.85 | 159.64 | 1,162,505 | +2.34(+1.49%) |
Jan 22, 2019 | 155.94 | 159.16 | 153.69 | 157.30 | 921,570 | -1.34(-0.84%) |
Jan 18, 2019 | 157.54 | 159.34 | 156.70 | 158.64 | 1,306,500 | +2.22(+1.42%) |
Jan 17, 2019 | 156.90 | 158.31 | 153.55 | 156.42 | 1,212,959 | -5.44(-3.36%) |
Jan 16, 2019 | 163.18 | 165.01 | 161.06 | 161.86 | 715,077 | -1.32(-0.81%) |
Jan 15, 2019 | 163.42 | 164.25 | 162.22 | 163.18 | 543,663 | +0.33(+0.20%) |
Jan 14, 2019 | 161.92 | 163.84 | 161.03 | 162.85 | 721,751 | -0.88(-0.54%) |
Jan 11, 2019 | 163.75 | 164.62 | 161.35 | 163.73 | 885,600 | -1.87(-1.13%) |
Jan 10, 2019 | 163.94 | 166.90 | 163.94 | 165.60 | 548,951 | -0.44(-0.26%) |
Jan 09, 2019 | 165.91 | 167.32 | 164.82 | 166.04 | 404,167 | +1.22(+0.74%) |
Jan 08, 2019 | 165.17 | 166.37 | 161.95 | 164.82 | 631,586 | +1.00(+0.61%) |
Jan 07, 2019 | 159.95 | 165.47 | 159.64 | 163.82 | 904,751 | +4.03(+2.52%) |
Jan 04, 2019 | 156.70 | 160.13 | 156.30 | 159.79 | 805,000 | +5.48(+3.55%) |
Jan 03, 2019 | 159.61 | 160.17 | 153.91 | 154.31 | 1,230,696 | -6.87(-4.26%) |
Jan 02, 2019 | 158.19 | 162.91 | 158.19 | 161.18 | 755,445 | -0.85(-0.52%) |
Dec 31, 2018 | 162.04 | 163.38 | 160.50 | 162.03 | 330,600 | +1.40(+0.87%) |
Dec 28, 2018 | 161.18 | 163.09 | 159.50 | 160.63 | 357,500 | +0.11(+0.07%) |
Dec 27, 2018 | 155.54 | 160.58 | 154.40 | 160.52 | 483,886 | +3.22(+2.05%) |
Dec 26, 2018 | 151.38 | 157.38 | 149.87 | 157.30 | 478,317 | +7.13(+4.75%) |
Dec 24, 2018 | 153.75 | 155.14 | 150.03 | 150.17 | 713,400 | -4.45(-2.88%) |
Dec 21, 2018 | 158.77 | 160.76 | 154.33 | 154.62 | 1,055,700 | -3.63(-2.29%) |
Dec 20, 2018 | 161.93 | 162.36 | 155.35 | 158.25 | 967,284 | -3.95(-2.44%) |
Dec 19, 2018 | 167.03 | 168.83 | 161.29 | 162.20 | 618,314 | -4.01(-2.41%) |
Dec 18, 2018 | 164.28 | 167.82 | 164.08 | 166.21 | 765,910 | +3.14(+1.93%) |
Dec 17, 2018 | 164.99 | 165.53 | 162.26 | 163.07 | 796,391 | -2.37(-1.43%) |
Dec 14, 2018 | 167.85 | 169.32 | 164.85 | 165.44 | 638,100 | -3.58(-2.12%) |
Dec 13, 2018 | 171.00 | 172.40 | 168.37 | 169.02 | 490,147 | -1.33(-0.78%) |
Dec 12, 2018 | 169.52 | 173.08 | 168.39 | 170.35 | 699,413 | +3.06(+1.83%) |
Dec 11, 2018 | 169.95 | 170.65 | 166.30 | 167.29 | 495,547 | +0.10(+0.06%) |
Dec 10, 2018 | 164.87 | 168.08 | 163.74 | 167.19 | 654,727 | +1.87(+1.13%) |
Dec 07, 2018 | 170.93 | 172.40 | 164.26 | 165.32 | 610,400 | -5.60(-3.28%) |
Dec 06, 2018 | 165.98 | 171.03 | 164.82 | 170.92 | 747,651 | +1.37(+0.81%) |
Dec 04, 2018 | 174.50 | 176.70 | 168.96 | 169.55 | 997,200 | -5.31(-3.04%) |
Dec 03, 2018 | 175.35 | 175.74 | 171.57 | 174.86 | 1,254,777 | +2.89(+1.68%) |
Nov 30, 2018 | 173.65 | 174.15 | 171.66 | 171.97 | 739,100 | -1.56(-0.90%) |
Nov 29, 2018 | 175.61 | 175.69 | 172.74 | 173.53 | 719,341 | -3.01(-1.70%) |
Nov 28, 2018 | 171.01 | 177.27 | 171.01 | 176.54 | 696,592 | +6.46(+3.80%) |
Nov 27, 2018 | 169.31 | 170.81 | 168.32 | 170.08 | 717,410 | -0.54(-0.32%) |
Nov 26, 2018 | 170.27 | 170.90 | 168.47 | 170.62 | 403,760 | +2.50(+1.49%) |
Nov 23, 2018 | 166.87 | 169.99 | 166.87 | 168.12 | 296,700 | -0.50(-0.30%) |
Nov 21, 2018 | 168.62 | 168.62 | 168.62 | 0 | +1.93(+1.16%) | |
Nov 20, 2018 | 166.12 | 170.25 | 164.97 | 166.69 | 581,254 | -2.85(-1.68%) |
Nov 19, 2018 | 177.62 | 177.69 | 168.95 | 169.54 | 866,759 | -8.23(-4.63%) |
Nov 16, 2018 | 177.54 | 179.37 | 176.54 | 177.77 | 448,500 | -1.43(-0.80%) |
Nov 15, 2018 | 175.61 | 179.54 | 174.25 | 179.20 | 570,999 | +3.36(+1.91%) |
Nov 14, 2018 | 177.91 | 179.07 | 175.53 | 175.84 | 526,466 | -0.95(-0.54%) |
Nov 13, 2018 | 178.90 | 180.63 | 176.01 | 176.79 | 608,320 | -2.12(-1.18%) |
Nov 12, 2018 | 182.55 | 183.24 | 178.64 | 178.91 | 579,860 | -4.33(-2.36%) |
Nov 09, 2018 | 187.62 | 188.87 | 181.40 | 183.24 | 1,012,100 | -6.03(-3.19%) |
Nov 08, 2018 | 188.00 | 190.08 | 187.48 | 189.27 | 692,707 | +0.81(+0.43%) |
Nov 07, 2018 | 182.45 | 189.09 | 178.35 | 188.46 | 985,090 | +7.04(+3.88%) |
Nov 06, 2018 | 179.86 | 181.51 | 177.03 | 181.42 | 402,468 | +0.60(+0.33%) |
Nov 05, 2018 | 180.20 | 181.50 | 177.23 | 180.82 | 537,867 | +0.53(+0.29%) |
Nov 02, 2018 | 177.31 | 182.34 | 177.31 | 180.29 | 685,500 | +1.20(+0.67%) |