Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 165.18 | 166.88 | 164.75 | 165.48 | 594,525 | -2.04(-1.22%) |
Jan 30, 2019 | 165.59 | 167.90 | 164.26 | 167.52 | 727,322 | +2.44(+1.48%) |
Jan 29, 2019 | 164.92 | 165.24 | 162.93 | 165.08 | 1,022,579 | +0.44(+0.26%) |
Jan 28, 2019 | 162.37 | 165.86 | 161.90 | 164.65 | 2,391,655 | -2.37(-1.42%) |
Jan 25, 2019 | 163.76 | 167.19 | 163.21 | 167.02 | 1,430,975 | +7.34(+4.59%) |
Jan 24, 2019 | 158.39 | 160.29 | 158.16 | 159.69 | 1,465,659 | +6.41(+4.18%) |
Jan 23, 2019 | 154.42 | 155.10 | 151.89 | 153.28 | 1,543,104 | +2.48(+1.64%) |
Jan 22, 2019 | 152.12 | 152.22 | 149.35 | 150.80 | 1,024,443 | -3.03(-1.97%) |
Jan 18, 2019 | 150.50 | 155.06 | 150.19 | 153.82 | 1,760,769 | +4.88(+3.28%) |
Jan 17, 2019 | 147.28 | 149.97 | 146.75 | 148.94 | 1,007,989 | +0.24(+0.16%) |
Jan 16, 2019 | 150.49 | 150.69 | 148.61 | 148.70 | 568,665 | -1.84(-1.22%) |
Jan 15, 2019 | 150.25 | 152.11 | 149.64 | 150.54 | 510,546 | +0.51(+0.34%) |
Jan 14, 2019 | 151.37 | 151.60 | 149.62 | 150.03 | 719,471 | -3.15(-2.06%) |
Jan 11, 2019 | 152.69 | 154.46 | 152.09 | 153.18 | 676,511 | -0.56(-0.36%) |
Jan 10, 2019 | 152.49 | 154.15 | 151.75 | 153.74 | 1,087,418 | -0.29(-0.19%) |
Jan 09, 2019 | 153.07 | 154.70 | 152.19 | 154.03 | 824,921 | +6.14(+4.15%) |
Jan 08, 2019 | 149.85 | 150.11 | 147.06 | 147.90 | 562,394 | -1.10(-0.74%) |
Jan 07, 2019 | 147.96 | 150.57 | 147.32 | 148.99 | 1,027,658 | +3.33(+2.28%) |
Jan 04, 2019 | 142.43 | 146.50 | 141.85 | 145.66 | 623,414 | +6.04(+4.33%) |
Jan 03, 2019 | 142.94 | 143.91 | 139.34 | 139.62 | 1,140,829 | -8.15(-5.52%) |
Jan 02, 2019 | 145.86 | 148.67 | 145.45 | 147.77 | 637,273 | +0.64(+0.44%) |
Dec 31, 2018 | 147.53 | 148.46 | 145.55 | 147.13 | 377,073 | +0.50(+0.34%) |
Dec 28, 2018 | 148.94 | 149.09 | 146.32 | 146.63 | 715,540 | +0.66(+0.45%) |
Dec 27, 2018 | 141.66 | 145.99 | 141.41 | 145.97 | 767,682 | +1.39(+0.96%) |
Dec 26, 2018 | 138.50 | 144.66 | 136.62 | 144.58 | 671,080 | +7.48(+5.46%) |
Dec 24, 2018 | 141.00 | 142.28 | 136.91 | 137.10 | 340,053 | -3.25(-2.32%) |
Dec 21, 2018 | 143.49 | 144.26 | 139.93 | 140.35 | 1,909,906 | -4.00(-2.77%) |
Dec 20, 2018 | 147.69 | 148.21 | 143.41 | 144.35 | 2,876,324 | -1.13(-0.78%) |
Dec 19, 2018 | 151.22 | 154.09 | 144.97 | 145.48 | 1,671,866 | -8.22(-5.35%) |
Dec 18, 2018 | 154.28 | 155.74 | 152.94 | 153.71 | 751,198 | +1.87(+1.23%) |
Dec 17, 2018 | 152.22 | 155.24 | 150.91 | 151.84 | 726,097 | -0.41(-0.27%) |
Dec 14, 2018 | 153.55 | 155.22 | 152.05 | 152.24 | 732,463 | -2.89(-1.86%) |
Dec 13, 2018 | 156.02 | 156.57 | 154.78 | 155.14 | 738,464 | -1.07(-0.68%) |
Dec 12, 2018 | 157.27 | 158.21 | 155.75 | 156.21 | 970,676 | +3.55(+2.32%) |
Dec 11, 2018 | 154.88 | 155.86 | 151.71 | 152.66 | 1,560,697 | +0.06(+0.04%) |
Dec 10, 2018 | 152.71 | 154.18 | 150.15 | 152.60 | 968,668 | +1.78(+1.18%) |
Dec 07, 2018 | 155.86 | 156.87 | 150.23 | 150.83 | 1,493,591 | -6.45(-4.10%) |
Dec 06, 2018 | 155.55 | 157.42 | 153.41 | 157.27 | 1,160,612 | -3.11(-1.94%) |
Dec 04, 2018 | 166.01 | 166.69 | 160.14 | 160.38 | 1,719,095 | -7.58(-4.51%) |
Dec 03, 2018 | 164.37 | 168.48 | 163.68 | 167.97 | 2,552,562 | +5.97(+3.68%) |
Nov 30, 2018 | 159.74 | 162.10 | 159.17 | 162.00 | 1,439,437 | -0.16(-0.10%) |
Nov 29, 2018 | 163.12 | 163.80 | 161.63 | 162.16 | 1,142,058 | -2.64(-1.60%) |
Nov 28, 2018 | 160.99 | 164.90 | 158.60 | 164.80 | 648,646 | +6.52(+4.12%) |
Nov 27, 2018 | 157.63 | 158.99 | 156.59 | 158.28 | 575,682 | -0.02(-0.01%) |
Nov 26, 2018 | 156.13 | 158.51 | 155.33 | 158.29 | 1,117,838 | +3.56(+2.30%) |
Nov 23, 2018 | 153.28 | 155.55 | 153.28 | 154.73 | 785,560 | -0.24(-0.15%) |
Nov 21, 2018 | 154.97 | 154.97 | 154.97 | 0 | +2.44(+1.60%) | |
Nov 20, 2018 | 148.47 | 154.19 | 148.04 | 152.53 | 2,248,214 | -2.14(-1.38%) |
Nov 19, 2018 | 159.07 | 159.34 | 154.47 | 154.66 | 1,560,756 | -5.11(-3.20%) |
Nov 16, 2018 | 160.81 | 161.71 | 158.72 | 159.77 | 3,275,515 | -7.37(-4.41%) |
Nov 15, 2018 | 160.21 | 167.15 | 159.74 | 167.14 | 2,144,399 | +3.84(+2.35%) |
Nov 14, 2018 | 164.12 | 165.06 | 162.64 | 163.31 | 1,234,076 | +1.74(+1.08%) |
Nov 13, 2018 | 160.56 | 164.21 | 160.24 | 161.57 | 1,515,836 | +1.79(+1.12%) |
Nov 12, 2018 | 160.85 | 160.99 | 157.94 | 159.78 | 3,054,903 | -6.15(-3.70%) |
Nov 09, 2018 | 163.14 | 166.26 | 162.38 | 165.93 | 1,848,876 | +0.48(+0.29%) |
Nov 08, 2018 | 165.76 | 167.68 | 164.69 | 165.44 | 2,000,556 | -2.30(-1.37%) |
Nov 07, 2018 | 168.53 | 168.78 | 166.48 | 167.74 | 1,099,408 | -0.01(-0.01%) |
Nov 06, 2018 | 164.80 | 167.98 | 164.55 | 167.75 | 1,580,014 | +4.32(+2.64%) |
Nov 05, 2018 | 163.08 | 164.03 | 160.45 | 163.43 | 600,113 | -2.01(-1.22%) |
Nov 02, 2018 | 168.35 | 168.93 | 163.39 | 165.44 | 1,003,026 | -0.69(-0.42%) |