Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 169.91 | 172.76 | 168.89 | 168.94 | 935,896 | -1.87(-1.10%) |
Jan 30, 2019 | 169.39 | 171.01 | 167.15 | 170.81 | 501,740 | +1.66(+0.98%) |
Jan 29, 2019 | 169.45 | 170.52 | 167.89 | 169.15 | 475,183 | -0.90(-0.53%) |
Jan 28, 2019 | 167.14 | 170.77 | 166.91 | 170.05 | 652,079 | +1.00(+0.59%) |
Jan 25, 2019 | 168.23 | 170.19 | 167.25 | 169.05 | 506,997 | +2.93(+1.76%) |
Jan 24, 2019 | 165.21 | 167.48 | 163.51 | 166.12 | 432,904 | +0.86(+0.52%) |
Jan 23, 2019 | 164.66 | 167.84 | 163.23 | 165.26 | 795,895 | +2.88(+1.78%) |
Jan 22, 2019 | 163.69 | 165.88 | 161.21 | 162.38 | 752,768 | -1.74(-1.06%) |
Jan 18, 2019 | 163.10 | 164.25 | 160.66 | 164.12 | 821,518 | +2.69(+1.67%) |
Jan 17, 2019 | 159.68 | 162.35 | 159.05 | 161.42 | 316,997 | +0.90(+0.56%) |
Jan 16, 2019 | 159.65 | 161.94 | 159.30 | 160.52 | 342,328 | +1.08(+0.67%) |
Jan 15, 2019 | 160.47 | 162.95 | 159.26 | 159.44 | 973,429 | -0.50(-0.32%) |
Jan 14, 2019 | 158.17 | 161.60 | 157.56 | 159.95 | 443,730 | +0.64(+0.40%) |
Jan 11, 2019 | 158.30 | 159.41 | 154.24 | 159.31 | 752,454 | +0.23(+0.14%) |
Jan 10, 2019 | 159.31 | 161.71 | 158.17 | 159.08 | 869,320 | -0.83(-0.52%) |
Jan 09, 2019 | 158.45 | 160.43 | 156.41 | 159.91 | 674,400 | +3.42(+2.19%) |
Jan 08, 2019 | 155.94 | 157.07 | 153.41 | 156.49 | 681,873 | +2.67(+1.74%) |
Jan 07, 2019 | 154.26 | 155.73 | 152.08 | 153.81 | 1,034,356 | -0.01(-0.01%) |
Jan 04, 2019 | 146.71 | 154.23 | 145.79 | 153.82 | 808,273 | +9.75(+6.77%) |
Jan 03, 2019 | 145.40 | 147.04 | 142.61 | 144.07 | 803,665 | -3.74(-2.53%) |
Jan 02, 2019 | 140.80 | 148.99 | 140.19 | 147.81 | 910,989 | +5.04(+3.53%) |
Dec 31, 2018 | 142.69 | 143.87 | 140.09 | 142.77 | 617,269 | +0.25(+0.17%) |
Dec 28, 2018 | 144.79 | 146.54 | 141.59 | 142.52 | 508,048 | -1.97(-1.36%) |
Dec 27, 2018 | 142.69 | 144.50 | 138.01 | 144.49 | 456,712 | +0.20(+0.14%) |
Dec 26, 2018 | 138.76 | 144.42 | 135.63 | 144.29 | 664,881 | +6.87(+5.00%) |
Dec 24, 2018 | 140.33 | 141.45 | 137.41 | 137.42 | 316,518 | -4.38(-3.09%) |
Dec 21, 2018 | 146.76 | 148.80 | 141.31 | 141.80 | 1,267,020 | -4.97(-3.38%) |
Dec 20, 2018 | 149.60 | 150.05 | 143.66 | 146.76 | 806,906 | -4.25(-2.82%) |
Dec 19, 2018 | 152.32 | 156.60 | 150.23 | 151.02 | 667,571 | -1.46(-0.95%) |
Dec 18, 2018 | 155.59 | 157.00 | 151.32 | 152.47 | 759,555 | -0.86(-0.56%) |
Dec 17, 2018 | 163.58 | 164.19 | 152.25 | 153.33 | 1,131,793 | -11.42(-6.93%) |
Dec 14, 2018 | 165.66 | 166.47 | 164.34 | 164.74 | 540,846 | -2.20(-1.32%) |
Dec 13, 2018 | 171.45 | 171.93 | 166.28 | 166.94 | 494,173 | -3.69(-2.16%) |
Dec 12, 2018 | 171.66 | 174.46 | 170.57 | 170.63 | 466,725 | +1.14(+0.67%) |
Dec 11, 2018 | 173.59 | 174.65 | 167.82 | 169.49 | 401,327 | -0.80(-0.47%) |
Dec 10, 2018 | 172.86 | 174.75 | 167.02 | 170.29 | 648,352 | -1.36(-0.79%) |
Dec 07, 2018 | 177.80 | 179.18 | 170.19 | 171.65 | 688,120 | -6.37(-3.58%) |
Dec 06, 2018 | 176.02 | 178.17 | 172.94 | 178.02 | 824,668 | -1.64(-0.91%) |
Dec 04, 2018 | 188.95 | 188.95 | 179.47 | 179.66 | 902,461 | -9.69(-5.12%) |
Dec 03, 2018 | 192.54 | 193.91 | 183.74 | 189.35 | 887,952 | -1.25(-0.65%) |
Nov 30, 2018 | 187.16 | 190.80 | 186.67 | 190.60 | 691,274 | +3.48(+1.86%) |
Nov 29, 2018 | 188.21 | 189.86 | 186.52 | 187.12 | 448,574 | -2.73(-1.44%) |
Nov 28, 2018 | 184.55 | 191.95 | 184.55 | 189.85 | 893,612 | +5.48(+2.97%) |
Nov 27, 2018 | 190.68 | 192.40 | 180.94 | 184.37 | 782,853 | -6.79(-3.55%) |
Nov 26, 2018 | 187.16 | 191.47 | 187.16 | 191.16 | 277,052 | +5.87(+3.17%) |
Nov 23, 2018 | 185.07 | 186.59 | 185.07 | 185.29 | 121,309 | -1.16(-0.62%) |
Nov 21, 2018 | 186.45 | 186.45 | 186.45 | 0 | +3.32(+1.81%) | |
Nov 20, 2018 | 180.01 | 187.42 | 180.01 | 183.13 | 569,117 | -0.45(-0.24%) |
Nov 19, 2018 | 187.88 | 189.41 | 182.82 | 183.58 | 545,888 | -4.81(-2.56%) |
Nov 16, 2018 | 187.86 | 189.91 | 187.20 | 188.39 | 382,639 | +0.13(+0.07%) |
Nov 15, 2018 | 188.42 | 189.28 | 185.34 | 188.26 | 631,043 | -1.75(-0.92%) |
Nov 14, 2018 | 196.37 | 197.25 | 189.51 | 190.01 | 474,162 | -5.26(-2.69%) |
Nov 13, 2018 | 194.48 | 197.54 | 192.97 | 195.27 | 269,090 | +2.04(+1.05%) |
Nov 12, 2018 | 197.29 | 197.29 | 192.79 | 193.24 | 386,182 | -4.33(-2.19%) |
Nov 09, 2018 | 200.02 | 200.66 | 195.62 | 197.56 | 310,871 | -4.42(-2.19%) |
Nov 08, 2018 | 201.24 | 203.91 | 199.96 | 201.98 | 324,859 | +0.09(+0.04%) |
Nov 07, 2018 | 198.71 | 202.14 | 197.38 | 201.90 | 306,287 | +5.02(+2.55%) |
Nov 06, 2018 | 195.80 | 198.75 | 194.76 | 196.88 | 534,794 | +1.54(+0.79%) |
Nov 05, 2018 | 194.91 | 197.65 | 193.44 | 195.34 | 295,441 | +1.03(+0.53%) |
Nov 02, 2018 | 197.82 | 199.09 | 193.22 | 194.32 | 310,871 | -2.54(-1.29%) |