Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 07, 2019 | 0 | +0.00(+0.00%) | ||||
Jan 04, 2019 | 176.60 | 181.22 | 175.71 | 179.20 | 5,316,900 | +7.05(+4.10%) |
Jan 03, 2019 | 172.38 | 173.30 | 171.48 | 172.15 | 1,743,976 | -0.55(-0.32%) |
Jan 02, 2019 | 173.00 | 173.67 | 171.57 | 172.70 | 1,152,604 | -1.34(-0.77%) |
Dec 31, 2018 | 173.63 | 174.50 | 173.33 | 174.04 | 699,200 | +1.04(+0.60%) |
Dec 28, 2018 | 173.94 | 173.94 | 172.41 | 173.00 | 1,001,300 | -0.98(-0.56%) |
Dec 27, 2018 | 172.70 | 174.04 | 171.27 | 173.98 | 711,993 | -0.92(-0.53%) |
Dec 26, 2018 | 171.55 | 174.99 | 171.30 | 174.90 | 984,950 | +5.83(+3.45%) |
Dec 24, 2018 | 169.16 | 170.19 | 168.78 | 169.07 | 813,100 | -0.96(-0.56%) |
Dec 21, 2018 | 169.79 | 172.07 | 168.74 | 170.03 | 6,966,800 | -1.18(-0.69%) |
Dec 20, 2018 | 171.94 | 172.46 | 170.05 | 171.21 | 3,705,356 | +2.48(+1.47%) |
Dec 19, 2018 | 168.24 | 169.18 | 167.46 | 168.73 | 2,555,290 | +2.51(+1.51%) |
Dec 18, 2018 | 166.92 | 167.21 | 165.29 | 166.22 | 4,111,442 | -3.86(-2.27%) |
Dec 17, 2018 | 171.95 | 172.34 | 168.75 | 170.08 | 3,749,165 | -4.87(-2.78%) |
Dec 14, 2018 | 175.33 | 176.56 | 174.73 | 174.95 | 2,106,600 | -1.74(-0.98%) |
Dec 13, 2018 | 175.34 | 176.79 | 174.95 | 176.69 | 2,273,733 | +4.21(+2.44%) |
Dec 12, 2018 | 171.85 | 173.12 | 171.60 | 172.48 | 1,980,698 | +2.82(+1.66%) |
Dec 11, 2018 | 170.05 | 170.70 | 168.92 | 169.66 | 2,096,769 | -0.46(-0.27%) |
Dec 10, 2018 | 170.54 | 171.14 | 168.66 | 170.12 | 2,262,547 | -2.63(-1.52%) |
Dec 07, 2018 | 174.04 | 174.93 | 171.99 | 172.75 | 2,262,600 | -5.38(-3.02%) |
Dec 06, 2018 | 176.14 | 178.60 | 175.51 | 178.13 | 4,175,727 | +6.63(+3.87%) |
Dec 04, 2018 | 174.33 | 175.04 | 170.75 | 171.50 | 2,811,700 | -4.44(-2.52%) |
Dec 03, 2018 | 175.64 | 176.41 | 175.37 | 175.94 | 1,149,363 | +0.36(+0.21%) |
Nov 30, 2018 | 172.80 | 176.15 | 172.60 | 175.58 | 1,478,100 | +4.10(+2.39%) |
Nov 29, 2018 | 171.90 | 174.05 | 171.02 | 171.48 | 1,771,505 | -1.51(-0.87%) |
Nov 28, 2018 | 172.00 | 173.54 | 169.78 | 172.99 | 2,409,986 | +0.77(+0.45%) |
Nov 27, 2018 | 174.26 | 174.37 | 171.75 | 172.22 | 2,337,504 | -5.63(-3.17%) |
Nov 26, 2018 | 177.15 | 178.32 | 176.14 | 177.85 | 1,345,728 | +0.85(+0.48%) |
Nov 23, 2018 | 175.72 | 177.16 | 175.71 | 177.00 | 568,000 | +0.02(+0.01%) |
Nov 21, 2018 | 176.98 | 176.98 | 176.98 | 0 | +0.73(+0.41%) | |
Nov 20, 2018 | 177.85 | 178.94 | 176.00 | 176.25 | 2,543,440 | +0.65(+0.37%) |
Nov 19, 2018 | 177.68 | 177.90 | 175.33 | 175.60 | 2,138,019 | +0.01(+0.01%) |
Nov 16, 2018 | 176.42 | 176.82 | 175.00 | 175.59 | 1,441,000 | -3.40(-1.90%) |
Nov 15, 2018 | 176.84 | 179.68 | 176.41 | 178.99 | 1,711,960 | -1.09(-0.61%) |
Nov 14, 2018 | 178.90 | 181.64 | 178.76 | 180.08 | 1,458,066 | -0.78(-0.43%) |
Nov 13, 2018 | 180.67 | 181.37 | 179.94 | 180.86 | 1,354,481 | -1.09(-0.60%) |
Nov 12, 2018 | 181.27 | 182.47 | 180.46 | 181.95 | 1,748,828 | +1.64(+0.91%) |
Nov 09, 2018 | 179.66 | 180.86 | 178.71 | 180.31 | 1,426,300 | -0.64(-0.35%) |
Nov 08, 2018 | 180.64 | 181.20 | 180.38 | 180.95 | 1,569,037 | +0.00(+0.00%) |
Nov 07, 2018 | 180.30 | 181.71 | 180.00 | 180.95 | 1,683,870 | +1.80(+1.00%) |
Nov 06, 2018 | 178.49 | 179.35 | 177.95 | 179.15 | 578,832 | +0.18(+0.10%) |
Nov 05, 2018 | 176.97 | 179.04 | 176.54 | 178.97 | 758,949 | +2.69(+1.53%) |
Nov 02, 2018 | 177.93 | 178.79 | 175.76 | 176.28 | 1,359,200 | -4.66(-2.58%) |
Nov 01, 2018 | 180.01 | 181.50 | 178.75 | 180.94 | 1,290,361 | -0.86(-0.47%) |
Oct 31, 2018 | 177.44 | 181.80 | 177.43 | 181.80 | 1,791,296 | +4.64(+2.62%) |
Oct 30, 2018 | 174.81 | 177.46 | 174.80 | 177.16 | 1,719,341 | +2.26(+1.29%) |
Oct 29, 2018 | 174.35 | 175.54 | 172.92 | 174.90 | 1,802,055 | +5.65(+3.34%) |
Oct 26, 2018 | 169.65 | 170.46 | 168.02 | 169.25 | 1,325,200 | -0.82(-0.48%) |
Oct 25, 2018 | 167.89 | 171.13 | 167.75 | 170.07 | 1,047,303 | +0.26(+0.15%) |
Oct 24, 2018 | 174.10 | 174.83 | 169.75 | 169.81 | 1,109,564 | -6.32(-3.59%) |
Oct 23, 2018 | 174.41 | 177.13 | 173.69 | 176.13 | 602,414 | -0.48(-0.27%) |
Oct 22, 2018 | 175.22 | 177.12 | 174.92 | 176.61 | 551,789 | +1.60(+0.91%) |
Oct 19, 2018 | 176.69 | 177.73 | 174.83 | 175.01 | 845,200 | -1.97(-1.11%) |
Oct 18, 2018 | 177.82 | 178.40 | 176.42 | 176.98 | 652,577 | -0.38(-0.21%) |
Oct 17, 2018 | 176.25 | 177.96 | 175.38 | 177.36 | 833,330 | +1.85(+1.05%) |
Oct 16, 2018 | 174.50 | 175.84 | 174.19 | 175.51 | 766,989 | +3.34(+1.94%) |
Oct 15, 2018 | 171.35 | 172.77 | 171.09 | 172.17 | 763,511 | +1.76(+1.03%) |
Oct 12, 2018 | 171.03 | 171.04 | 167.80 | 170.41 | 832,200 | +2.21(+1.31%) |
Oct 11, 2018 | 169.66 | 171.21 | 167.59 | 168.20 | 1,474,758 | -3.11(-1.82%) |
Oct 10, 2018 | 173.57 | 173.71 | 171.21 | 171.31 | 595,942 | -2.12(-1.22%) |
Oct 09, 2018 | 171.42 | 173.81 | 171.34 | 173.43 | 745,138 | +0.59(+0.34%) |
Oct 08, 2018 | 172.27 | 172.98 | 171.40 | 172.84 | 826,905 | -0.56(-0.32%) |
Oct 05, 2018 | 175.01 | 175.18 | 172.50 | 173.40 | 1,388,300 | -3.45(-1.95%) |
Oct 04, 2018 | 177.43 | 177.71 | 176.21 | 176.85 | 721,624 | -2.34(-1.31%) |
Oct 03, 2018 | 180.30 | 181.43 | 179.10 | 179.19 | 956,886 | +0.23(+0.13%) |
Oct 02, 2018 | 177.99 | 179.89 | 177.91 | 178.96 | 696,678 | +0.77(+0.43%) |
Oct 01, 2018 | 179.19 | 179.40 | 177.57 | 178.19 | 1,352,116 | -3.08(-1.70%) |
Sep 28, 2018 | 180.69 | 181.94 | 179.36 | 181.27 | 1,027,700 | +0.05(+0.03%) |
Sep 27, 2018 | 182.11 | 182.36 | 181.14 | 181.22 | 414,161 | +0.50(+0.28%) |
Sep 26, 2018 | 180.72 | 182.30 | 180.20 | 180.72 | 593,749 | +2.47(+1.39%) |
Sep 25, 2018 | 178.69 | 178.90 | 178.02 | 178.25 | 416,965 | +0.87(+0.49%) |
Sep 24, 2018 | 178.38 | 178.56 | 176.86 | 177.38 | 972,421 | -1.00(-0.56%) |
Sep 21, 2018 | 178.44 | 179.79 | 178.15 | 178.38 | 582,400 | -1.60(-0.89%) |
Sep 20, 2018 | 179.49 | 181.41 | 178.67 | 179.98 | 803,255 | +1.40(+0.78%) |
Sep 19, 2018 | 177.90 | 180.51 | 177.19 | 178.58 | 1,017,297 | +0.43(+0.24%) |
Sep 18, 2018 | 176.43 | 178.33 | 176.33 | 178.15 | 1,060,661 | +1.84(+1.04%) |
Sep 17, 2018 | 176.75 | 177.23 | 175.72 | 176.31 | 542,791 | -0.99(-0.56%) |
Sep 14, 2018 | 176.77 | 177.75 | 175.11 | 177.30 | 2,142,000 | +4.82(+2.79%) |
Sep 13, 2018 | 172.03 | 172.86 | 171.79 | 172.48 | 1,047,873 | -0.26(-0.15%) |
Sep 12, 2018 | 170.52 | 172.94 | 170.37 | 172.74 | 586,683 | +2.51(+1.47%) |
Sep 11, 2018 | 169.00 | 170.41 | 168.60 | 170.23 | 858,961 | +2.25(+1.34%) |
Sep 10, 2018 | 166.77 | 168.36 | 166.51 | 167.98 | 837,234 | +1.69(+1.02%) |
Sep 07, 2018 | 166.39 | 167.41 | 165.61 | 166.29 | 1,163,200 | -1.77(-1.05%) |
Sep 06, 2018 | 166.80 | 168.68 | 166.43 | 168.06 | 1,878,874 | -2.45(-1.44%) |
Sep 05, 2018 | 171.05 | 171.42 | 169.79 | 170.51 | 1,419,917 | -2.12(-1.23%) |
Sep 04, 2018 | 172.49 | 173.56 | 172.17 | 172.63 | 859,250 | -2.47(-1.41%) |
Aug 31, 2018 | 175.10 | 175.10 | 175.10 | 0 | -0.58(-0.33%) | |
Aug 30, 2018 | 175.64 | 176.46 | 175.53 | 175.68 | 382,242 | -0.65(-0.37%) |
Aug 29, 2018 | 176.03 | 177.12 | 175.66 | 176.33 | 451,524 | -0.06(-0.03%) |
Aug 28, 2018 | 176.67 | 176.84 | 176.09 | 176.39 | 560,360 | +0.25(+0.14%) |
Aug 27, 2018 | 174.18 | 176.59 | 174.18 | 176.14 | 341,464 | +2.17(+1.25%) |
Aug 24, 2018 | 173.81 | 174.38 | 173.18 | 173.97 | 736,024 | +3.72(+2.18%) |
Aug 23, 2018 | 170.91 | 171.06 | 169.53 | 170.25 | 506,926 | -1.41(-0.82%) |
Aug 22, 2018 | 171.52 | 172.03 | 170.82 | 171.66 | 464,982 | +0.40(+0.23%) |
Aug 21, 2018 | 170.49 | 171.78 | 170.20 | 171.26 | 363,547 | +0.78(+0.46%) |
Aug 20, 2018 | 170.94 | 171.70 | 170.46 | 170.48 | 667,553 | +0.23(+0.14%) |
Aug 17, 2018 | 169.63 | 170.41 | 168.95 | 170.25 | 532,524 | -1.08(-0.63%) |
Aug 16, 2018 | 168.34 | 171.53 | 168.00 | 171.33 | 1,191,911 | +3.17(+1.88%) |
Aug 15, 2018 | 168.37 | 168.52 | 167.10 | 168.16 | 742,832 | -0.80(-0.47%) |
Aug 14, 2018 | 169.69 | 169.86 | 168.60 | 168.96 | 561,076 | -0.59(-0.35%) |
Aug 13, 2018 | 170.49 | 170.68 | 169.21 | 169.55 | 388,560 | -1.89(-1.10%) |
Aug 10, 2018 | 170.58 | 171.77 | 170.30 | 171.44 | 777,965 | -2.17(-1.25%) |
Aug 09, 2018 | 173.10 | 174.15 | 172.49 | 173.61 | 342,092 | +1.12(+0.65%) |
Aug 08, 2018 | 173.35 | 173.92 | 172.34 | 172.49 | 600,220 | -0.63(-0.36%) |
Aug 07, 2018 | 173.02 | 174.41 | 172.71 | 173.12 | 419,048 | +0.10(+0.06%) |
Aug 06, 2018 | 172.63 | 173.28 | 172.20 | 173.02 | 226,989 | +0.17(+0.10%) |
Aug 03, 2018 | 172.17 | 173.62 | 171.72 | 172.85 | 399,092 | +0.33(+0.19%) |
Aug 02, 2018 | 171.81 | 172.91 | 171.26 | 172.52 | 891,418 | -2.92(-1.66%) |
Aug 01, 2018 | 173.45 | 175.78 | 172.69 | 175.44 | 1,172,500 | +5.00(+2.93%) |
Jul 31, 2018 | 172.15 | 172.16 | 169.59 | 170.44 | 1,799,546 | +0.87(+0.51%) |
Jul 30, 2018 | 170.73 | 170.79 | 169.39 | 169.57 | 552,484 | -0.33(-0.19%) |
Jul 27, 2018 | 172.30 | 172.30 | 169.69 | 169.90 | 600,591 | -2.17(-1.26%) |
Jul 26, 2018 | 171.45 | 172.30 | 171.14 | 172.07 | 495,011 | -0.13(-0.08%) |
Jul 25, 2018 | 171.77 | 172.46 | 171.28 | 172.20 | 350,538 | -0.36(-0.21%) |
Jul 24, 2018 | 171.76 | 172.88 | 171.39 | 172.56 | 345,881 | +1.58(+0.92%) |
Jul 23, 2018 | 171.16 | 171.46 | 170.26 | 170.98 | 888,952 | -0.10(-0.06%) |
Jul 20, 2018 | 172.45 | 172.75 | 170.74 | 171.08 | 619,076 | -1.73(-1.00%) |
Jul 19, 2018 | 172.29 | 173.40 | 172.03 | 172.81 | 629,240 | +0.24(+0.14%) |
Jul 18, 2018 | 172.12 | 173.23 | 171.70 | 172.57 | 446,240 | +0.20(+0.12%) |
Jul 17, 2018 | 171.50 | 172.82 | 171.47 | 172.37 | 375,541 | +0.48(+0.28%) |
Jul 16, 2018 | 172.03 | 172.62 | 171.51 | 171.89 | 489,989 | -0.82(-0.47%) |
Jul 13, 2018 | 172.37 | 173.16 | 171.66 | 172.71 | 494,602 | +0.59(+0.34%) |
Jul 12, 2018 | 172.28 | 171.43 | 172.12 | 404,488 | +0.18(+0.10%) | |
Jul 11, 2018 | 170.58 | 172.49 | 170.35 | 171.94 | 899,245 | -0.93(-0.54%) |
Jul 10, 2018 | 171.78 | 173.72 | 171.17 | 172.87 | 992,142 | +1.78(+1.04%) |
Jul 09, 2018 | 171.08 | 171.19 | 169.79 | 171.09 | 565,371 | +0.79(+0.46%) |
Jul 06, 2018 | 170.08 | 171.14 | 169.89 | 170.30 | 681,964 | -0.14(-0.08%) |
Jul 05, 2018 | 171.02 | 168.05 | 170.44 | 847,459 | +2.58(+1.54%) | |
Jul 03, 2018 | 167.87 | 167.87 | 167.87 | 0 | -1.07(-0.63%) | |
Jul 02, 2018 | 166.50 | 169.13 | 165.55 | 168.93 | 1,310,771 | +0.30(+0.18%) |
Jun 29, 2018 | 168.30 | 169.33 | 167.50 | 168.63 | 1,686,943 | +0.39(+0.23%) |
Jun 28, 2018 | 163.71 | 168.95 | 163.50 | 168.24 | 1,590,458 | +7.14(+4.43%) |
Jun 27, 2018 | 161.35 | 161.52 | 160.43 | 161.10 | 1,015,386 | -0.44(-0.27%) |
Jun 26, 2018 | 160.97 | 162.20 | 160.23 | 161.54 | 730,045 | -0.05(-0.03%) |
Jun 25, 2018 | 162.52 | 163.01 | 160.49 | 161.59 | 804,490 | -0.10(-0.06%) |
Jun 22, 2018 | 162.01 | 162.04 | 161.09 | 161.69 | 719,884 | -0.55(-0.34%) |
Jun 21, 2018 | 162.70 | 164.52 | 161.32 | 162.24 | 978,108 | +1.79(+1.11%) |
Jun 20, 2018 | 158.92 | 160.66 | 157.89 | 160.45 | 921,858 | +3.63(+2.31%) |
Jun 19, 2018 | 157.15 | 158.17 | 156.66 | 156.82 | 790,933 | -3.07(-1.92%) |
Jun 18, 2018 | 158.80 | 160.27 | 158.34 | 159.89 | 795,405 | -1.70(-1.05%) |
Jun 15, 2018 | 161.99 | 160.85 | 161.59 | 876,163 | -1.02(-0.63%) | |
Jun 14, 2018 | 162.22 | 163.08 | 161.91 | 162.61 | 603,441 | +1.46(+0.91%) |
Jun 13, 2018 | 161.30 | 161.83 | 160.56 | 161.15 | 704,383 | +0.81(+0.50%) |
Jun 12, 2018 | 160.64 | 161.11 | 160.11 | 160.34 | 1,343,659 | +0.02(+0.01%) |
Jun 11, 2018 | 161.06 | 161.13 | 160.09 | 160.32 | 821,229 | -0.48(-0.30%) |
Jun 08, 2018 | 160.38 | 161.72 | 159.67 | 160.80 | 517,345 | -0.82(-0.51%) |
Jun 07, 2018 | 162.03 | 162.47 | 161.02 | 161.62 | 700,597 | +1.27(+0.79%) |
Jun 06, 2018 | 159.25 | 160.48 | 158.84 | 160.35 | 505,216 | +1.01(+0.63%) |
Jun 05, 2018 | 159.58 | 159.95 | 158.40 | 159.34 | 445,450 | +0.95(+0.60%) |
Jun 04, 2018 | 158.30 | 158.47 | 156.85 | 158.39 | 1,498,958 | -2.20(-1.37%) |
Jun 01, 2018 | 160.87 | 162.35 | 160.34 | 160.59 | 1,121,210 | -3.49(-2.12%) |
May 31, 2018 | 164.33 | 165.43 | 162.27 | 164.08 | 1,542,084 | +0.05(+0.03%) |
May 30, 2018 | 161.94 | 164.44 | 161.88 | 164.03 | 1,158,131 | -0.01(-0.01%) |
May 29, 2018 | 162.58 | 164.36 | 162.32 | 164.04 | 1,021,159 | -1.03(-0.62%) |
May 25, 2018 | 165.07 | 165.07 | 165.07 | 0 | +0.73(+0.44%) | |
May 24, 2018 | 164.81 | 165.56 | 164.11 | 164.34 | 1,182,421 | -1.93(-1.16%) |
May 23, 2018 | 167.87 | 168.05 | 164.34 | 166.27 | 2,907,034 | -3.46(-2.04%) |
May 22, 2018 | 170.50 | 170.72 | 169.52 | 169.72 | 967,205 | +0.94(+0.56%) |
May 21, 2018 | 169.20 | 169.69 | 167.94 | 168.78 | 753,266 | -0.66(-0.39%) |
May 18, 2018 | 170.39 | 170.42 | 168.93 | 169.44 | 1,104,480 | -2.04(-1.19%) |
May 17, 2018 | 170.33 | 171.78 | 169.66 | 171.48 | 1,252,089 | -1.48(-0.86%) |
May 16, 2018 | 170.73 | 173.42 | 169.61 | 172.96 | 1,419,514 | +2.45(+1.44%) |
May 15, 2018 | 169.74 | 171.30 | 168.58 | 170.51 | 1,768,462 | +2.16(+1.28%) |
May 14, 2018 | 167.07 | 170.29 | 166.97 | 168.35 | 1,488,122 | +2.07(+1.24%) |
May 11, 2018 | 164.15 | 167.06 | 163.83 | 166.29 | 1,152,369 | +2.36(+1.44%) |
May 10, 2018 | 163.10 | 164.49 | 162.57 | 163.93 | 1,827,023 | -0.29(-0.18%) |
May 09, 2018 | 162.63 | 164.32 | 161.73 | 164.22 | 1,531,420 | +0.65(+0.40%) |
May 08, 2018 | 163.34 | 164.36 | 162.49 | 163.57 | 3,654,606 | +2.34(+1.45%) |
May 07, 2018 | 161.72 | 163.58 | 160.08 | 161.23 | 2,144,531 | +3.66(+2.32%) |
May 04, 2018 | 155.78 | 159.34 | 155.68 | 157.57 | 1,042,380 | +1.12(+0.72%) |
May 03, 2018 | 158.15 | 158.46 | 154.85 | 156.46 | 1,027,110 | -0.84(-0.53%) |
May 02, 2018 | 158.44 | 159.77 | 157.22 | 157.29 | 1,082,218 | -2.05(-1.29%) |