Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 177.18 | 179.75 | 176.97 | 179.39 | 80,446 | +2.29(+1.29%) |
Jan 30, 2019 | 175.34 | 177.48 | 174.93 | 177.10 | 235,112 | +2.52(+1.44%) |
Jan 29, 2019 | 173.75 | 174.70 | 173.45 | 174.58 | 37,560 | +0.75(+0.43%) |
Jan 28, 2019 | 174.64 | 174.75 | 173.12 | 173.83 | 33,926 | -2.07(-1.17%) |
Jan 25, 2019 | 176.09 | 176.39 | 175.41 | 175.90 | 70,385 | +0.40(+0.23%) |
Jan 24, 2019 | 176.57 | 176.57 | 174.70 | 175.49 | 122,571 | -1.30(-0.73%) |
Jan 23, 2019 | 177.05 | 177.75 | 175.02 | 176.79 | 171,279 | -0.02(-0.01%) |
Jan 22, 2019 | 177.00 | 177.08 | 175.58 | 176.81 | 85,470 | -1.28(-0.72%) |
Jan 18, 2019 | 177.47 | 178.09 | 176.05 | 178.09 | 87,422 | +1.96(+1.11%) |
Jan 17, 2019 | 174.03 | 176.78 | 174.03 | 176.12 | 100,174 | +1.71(+0.98%) |
Jan 16, 2019 | 174.91 | 175.78 | 174.39 | 174.41 | 108,443 | -0.39(-0.23%) |
Jan 15, 2019 | 171.94 | 174.81 | 171.94 | 174.81 | 731,644 | +3.21(+1.87%) |
Jan 14, 2019 | 172.48 | 172.48 | 171.60 | 171.60 | 39,250 | -2.00(-1.15%) |
Jan 11, 2019 | 172.36 | 173.60 | 172.05 | 173.60 | 49,727 | +0.53(+0.31%) |
Jan 10, 2019 | 171.83 | 173.16 | 171.00 | 173.06 | 82,605 | +0.49(+0.28%) |
Jan 09, 2019 | 172.50 | 173.46 | 172.08 | 172.57 | 286,417 | +0.64(+0.37%) |
Jan 08, 2019 | 171.65 | 172.13 | 169.62 | 171.93 | 263,204 | +1.73(+1.02%) |
Jan 07, 2019 | 169.12 | 171.70 | 169.12 | 170.21 | 85,469 | +1.32(+0.78%) |
Jan 04, 2019 | 166.02 | 169.89 | 166.02 | 168.88 | 105,524 | +5.14(+3.14%) |
Jan 03, 2019 | 167.53 | 167.53 | 163.55 | 163.75 | 123,035 | -3.73(-2.23%) |
Jan 02, 2019 | 167.27 | 168.53 | 165.60 | 167.47 | 307,553 | -2.33(-1.37%) |
Dec 31, 2018 | 168.68 | 169.98 | 168.34 | 169.80 | 143,432 | +2.39(+1.43%) |
Dec 28, 2018 | 169.04 | 169.62 | 166.69 | 167.42 | 221,484 | +0.12(+0.07%) |
Dec 27, 2018 | 163.39 | 167.30 | 161.13 | 167.30 | 232,670 | +1.67(+1.01%) |
Dec 26, 2018 | 158.69 | 165.63 | 158.39 | 165.63 | 217,162 | +7.23(+4.56%) |
Dec 24, 2018 | 160.97 | 161.62 | 158.34 | 158.40 | 122,148 | -3.64(-2.25%) |
Dec 21, 2018 | 164.49 | 167.00 | 161.82 | 162.04 | 518,434 | -2.70(-1.64%) |
Dec 20, 2018 | 166.21 | 166.76 | 163.22 | 164.74 | 213,395 | -2.38(-1.42%) |
Dec 19, 2018 | 169.96 | 171.24 | 165.56 | 167.12 | 155,414 | -2.22(-1.31%) |
Dec 18, 2018 | 172.60 | 172.60 | 167.70 | 169.34 | 174,975 | -1.34(-0.79%) |
Dec 17, 2018 | 172.67 | 173.87 | 169.67 | 170.68 | 380,460 | -3.78(-2.17%) |
Dec 14, 2018 | 178.34 | 178.34 | 173.84 | 174.46 | 223,838 | -5.68(-3.15%) |
Dec 13, 2018 | 181.11 | 181.78 | 179.09 | 180.13 | 79,059 | -0.31(-0.17%) |
Dec 12, 2018 | 181.00 | 182.63 | 180.35 | 180.45 | 114,935 | +1.63(+0.91%) |
Dec 11, 2018 | 179.93 | 181.13 | 177.60 | 178.81 | 83,591 | +0.28(+0.16%) |
Dec 10, 2018 | 177.75 | 178.86 | 174.22 | 178.53 | 163,746 | +0.98(+0.55%) |
Dec 07, 2018 | 181.63 | 182.09 | 176.78 | 177.55 | 216,409 | -4.72(-2.59%) |
Dec 06, 2018 | 180.43 | 182.27 | 176.85 | 182.27 | 267,667 | -0.66(-0.36%) |
Dec 04, 2018 | 187.62 | 188.46 | 182.81 | 182.93 | 211,133 | -4.63(-2.47%) |
Dec 03, 2018 | 188.64 | 188.64 | 186.39 | 187.55 | 216,046 | +1.14(+0.61%) |
Nov 30, 2018 | 184.61 | 186.42 | 184.55 | 186.41 | 95,500 | +1.88(+1.02%) |
Nov 29, 2018 | 183.54 | 185.55 | 183.38 | 184.53 | 379,213 | +0.65(+0.35%) |
Nov 28, 2018 | 180.06 | 183.88 | 180.06 | 183.88 | 188,687 | +4.49(+2.50%) |
Nov 27, 2018 | 176.88 | 179.40 | 176.45 | 179.40 | 131,640 | +1.55(+0.87%) |
Nov 26, 2018 | 177.72 | 178.23 | 176.80 | 177.85 | 675,648 | +1.79(+1.02%) |
Nov 23, 2018 | 174.96 | 177.15 | 174.80 | 176.05 | 20,133 | +0.11(+0.06%) |
Nov 21, 2018 | 175.94 | 175.94 | 175.94 | 0 | -0.54(-0.30%) | |
Nov 20, 2018 | 176.83 | 178.34 | 176.11 | 176.48 | 170,088 | -1.68(-0.94%) |
Nov 19, 2018 | 180.89 | 181.00 | 177.49 | 178.16 | 139,742 | -2.70(-1.49%) |
Nov 16, 2018 | 178.69 | 181.48 | 178.69 | 180.86 | 71,813 | +1.82(+1.02%) |
Nov 15, 2018 | 175.97 | 179.16 | 174.48 | 179.04 | 404,485 | +1.99(+1.12%) |
Nov 14, 2018 | 180.11 | 180.11 | 176.39 | 177.06 | 92,150 | -1.88(-1.05%) |
Nov 13, 2018 | 180.77 | 181.53 | 178.38 | 178.93 | 176,343 | -1.28(-0.71%) |
Nov 12, 2018 | 182.62 | 182.62 | 179.82 | 180.21 | 60,507 | -2.68(-1.47%) |
Nov 09, 2018 | 183.33 | 183.74 | 182.07 | 182.90 | 53,079 | -1.02(-0.56%) |
Nov 08, 2018 | 183.70 | 184.52 | 183.22 | 183.92 | 481,867 | +0.01(+0.00%) |
Nov 07, 2018 | 180.72 | 184.01 | 180.72 | 183.91 | 284,990 | +5.00(+2.79%) |
Nov 06, 2018 | 177.65 | 178.97 | 177.65 | 178.91 | 144,769 | +0.97(+0.55%) |
Nov 05, 2018 | 176.96 | 178.61 | 176.94 | 177.94 | 340,080 | +1.39(+0.79%) |
Nov 02, 2018 | 178.72 | 179.31 | 175.28 | 176.54 | 71,382 | -0.86(-0.48%) |