Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 163.65 | 163.65 | 161.70 | 162.61 | 2,034,362 | +0.09(+0.06%) |
Jan 30, 2019 | 160.36 | 163.21 | 158.57 | 162.51 | 1,706,524 | +3.56(+2.24%) |
Jan 29, 2019 | 159.34 | 159.61 | 157.97 | 158.95 | 1,189,737 | -0.35(-0.22%) |
Jan 28, 2019 | 158.88 | 159.64 | 157.24 | 159.30 | 1,479,973 | -1.28(-0.80%) |
Jan 25, 2019 | 161.07 | 162.60 | 160.27 | 160.58 | 2,149,761 | +1.15(+0.72%) |
Jan 24, 2019 | 158.76 | 159.59 | 157.31 | 159.43 | 1,780,080 | +0.38(+0.24%) |
Jan 23, 2019 | 161.94 | 162.16 | 156.85 | 159.04 | 2,023,604 | -2.03(-1.26%) |
Jan 22, 2019 | 161.45 | 161.83 | 159.35 | 161.08 | 2,299,728 | -0.93(-0.57%) |
Jan 18, 2019 | 160.42 | 164.09 | 159.84 | 162.00 | 3,354,702 | +3.33(+2.10%) |
Jan 17, 2019 | 156.55 | 160.25 | 156.34 | 158.67 | 1,952,288 | +1.75(+1.11%) |
Jan 16, 2019 | 156.76 | 159.55 | 156.53 | 156.92 | 2,557,520 | +0.67(+0.43%) |
Jan 15, 2019 | 157.02 | 158.10 | 154.78 | 156.25 | 2,362,239 | -0.84(-0.54%) |
Jan 14, 2019 | 155.56 | 158.51 | 154.87 | 157.09 | 2,428,463 | +0.51(+0.33%) |
Jan 11, 2019 | 155.21 | 156.72 | 153.11 | 156.58 | 3,097,748 | +0.80(+0.51%) |
Jan 10, 2019 | 154.82 | 156.24 | 153.78 | 155.78 | 2,136,014 | -0.43(-0.28%) |
Jan 09, 2019 | 153.52 | 156.79 | 153.02 | 156.21 | 3,003,426 | +3.27(+2.14%) |
Jan 08, 2019 | 154.48 | 155.14 | 151.38 | 152.94 | 2,850,949 | +0.26(+0.17%) |
Jan 07, 2019 | 151.00 | 152.79 | 148.49 | 152.68 | 3,263,238 | +2.11(+1.40%) |
Jan 04, 2019 | 146.70 | 151.08 | 146.06 | 150.57 | 3,209,025 | +6.63(+4.61%) |
Jan 03, 2019 | 148.16 | 149.33 | 143.73 | 143.94 | 3,319,714 | -5.49(-3.68%) |
Jan 02, 2019 | 145.16 | 149.61 | 144.29 | 149.44 | 2,320,481 | +1.70(+1.15%) |
Dec 31, 2018 | 146.11 | 148.03 | 145.51 | 147.74 | 2,375,701 | +2.15(+1.48%) |
Dec 28, 2018 | 148.59 | 149.99 | 144.97 | 145.58 | 3,141,538 | -1.87(-1.27%) |
Dec 27, 2018 | 145.14 | 147.45 | 142.19 | 147.45 | 3,067,324 | +0.80(+0.54%) |
Dec 26, 2018 | 141.02 | 146.65 | 138.22 | 146.65 | 3,823,803 | +6.82(+4.88%) |
Dec 24, 2018 | 143.72 | 144.44 | 139.75 | 139.83 | 3,205,312 | -4.85(-3.35%) |
Dec 21, 2018 | 144.69 | 146.32 | 141.63 | 144.69 | 7,610,652 | -1.57(-1.08%) |
Dec 20, 2018 | 148.34 | 151.09 | 145.00 | 146.26 | 7,152,762 | -2.56(-1.72%) |
Dec 19, 2018 | 154.96 | 157.17 | 148.81 | 148.81 | 16,686,327 | -20.60(-12.16%) |
Dec 18, 2018 | 168.06 | 170.45 | 167.53 | 169.42 | 4,620,116 | +2.58(+1.55%) |
Dec 17, 2018 | 167.68 | 170.48 | 166.00 | 166.84 | 3,691,165 | -1.76(-1.04%) |
Dec 14, 2018 | 169.55 | 172.84 | 167.67 | 168.59 | 2,793,619 | -2.81(-1.64%) |
Dec 13, 2018 | 173.10 | 173.49 | 168.08 | 171.41 | 4,564,488 | -1.00(-0.58%) |
Dec 12, 2018 | 176.18 | 176.85 | 171.77 | 172.40 | 4,022,120 | -1.26(-0.73%) |
Dec 11, 2018 | 178.91 | 179.94 | 171.27 | 173.67 | 4,976,347 | -3.00(-1.70%) |
Dec 10, 2018 | 181.97 | 181.98 | 172.62 | 176.67 | 6,428,344 | -7.75(-4.20%) |
Dec 07, 2018 | 196.61 | 199.12 | 183.26 | 184.42 | 3,386,479 | -11.92(-6.07%) |
Dec 06, 2018 | 193.55 | 196.57 | 191.26 | 196.34 | 2,462,429 | -0.42(-0.21%) |
Dec 04, 2018 | 207.24 | 207.74 | 194.28 | 196.76 | 4,183,745 | -13.26(-6.31%) |
Dec 03, 2018 | 212.41 | 214.08 | 208.40 | 210.02 | 1,605,640 | +0.95(+0.45%) |
Nov 30, 2018 | 207.43 | 209.59 | 206.56 | 209.07 | 1,740,270 | +1.37(+0.66%) |
Nov 29, 2018 | 210.82 | 211.35 | 207.54 | 207.70 | 1,239,830 | -3.97(-1.88%) |
Nov 28, 2018 | 206.84 | 211.67 | 205.53 | 211.67 | 1,422,043 | +6.04(+2.94%) |
Nov 27, 2018 | 204.30 | 206.19 | 203.06 | 205.63 | 1,228,963 | +0.17(+0.08%) |
Nov 26, 2018 | 206.22 | 206.44 | 203.68 | 205.45 | 1,267,255 | +1.50(+0.73%) |
Nov 23, 2018 | 202.15 | 206.33 | 201.36 | 203.96 | 545,696 | +0.78(+0.38%) |
Nov 21, 2018 | 203.18 | 203.18 | 203.18 | 0 | +1.11(+0.55%) | |
Nov 20, 2018 | 202.76 | 204.66 | 200.87 | 202.07 | 1,774,775 | -4.53(-2.19%) |
Nov 19, 2018 | 206.75 | 209.06 | 205.13 | 206.60 | 1,155,890 | -0.36(-0.17%) |
Nov 16, 2018 | 207.13 | 208.31 | 205.04 | 206.96 | 1,359,093 | -1.02(-0.49%) |
Nov 15, 2018 | 203.80 | 209.49 | 202.66 | 207.98 | 1,406,763 | +2.42(+1.18%) |
Nov 14, 2018 | 205.00 | 207.52 | 203.58 | 205.56 | 1,511,882 | +2.42(+1.19%) |
Nov 13, 2018 | 201.57 | 205.65 | 200.89 | 203.14 | 1,190,027 | +2.63(+1.31%) |
Nov 12, 2018 | 205.04 | 205.59 | 199.73 | 200.51 | 1,692,754 | -4.35(-2.13%) |
Nov 09, 2018 | 209.07 | 209.62 | 203.28 | 204.87 | 1,856,485 | -4.56(-2.18%) |
Nov 08, 2018 | 210.30 | 211.63 | 208.02 | 209.43 | 1,129,205 | -1.72(-0.81%) |
Nov 07, 2018 | 208.49 | 211.41 | 205.57 | 211.15 | 1,399,918 | +4.12(+1.99%) |
Nov 06, 2018 | 203.17 | 207.40 | 202.60 | 207.03 | 1,372,162 | +3.80(+1.87%) |
Nov 05, 2018 | 202.77 | 204.59 | 202.29 | 203.23 | 1,353,206 | +0.87(+0.43%) |
Nov 02, 2018 | 206.94 | 207.84 | 201.26 | 202.37 | 1,980,696 | -2.17(-1.06%) |