Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 162.67 | 165.04 | 161.31 | 164.35 | 567,362 | +1.36(+0.83%) |
Jan 30, 2019 | 160.25 | 163.48 | 159.04 | 162.99 | 321,746 | +4.13(+2.60%) |
Jan 29, 2019 | 159.96 | 160.82 | 158.27 | 158.86 | 229,351 | -1.84(-1.14%) |
Jan 28, 2019 | 160.25 | 161.26 | 158.87 | 160.70 | 219,468 | -0.95(-0.59%) |
Jan 25, 2019 | 160.25 | 162.00 | 159.87 | 161.65 | 340,000 | +3.55(+2.25%) |
Jan 24, 2019 | 158.59 | 159.24 | 157.01 | 158.10 | 445,844 | -0.53(-0.33%) |
Jan 23, 2019 | 161.57 | 162.91 | 157.65 | 158.63 | 348,967 | -2.40(-1.49%) |
Jan 22, 2019 | 161.13 | 163.17 | 157.41 | 161.03 | 479,728 | -0.68(-0.42%) |
Jan 18, 2019 | 159.55 | 162.24 | 158.60 | 161.71 | 511,200 | +3.40(+2.15%) |
Jan 17, 2019 | 156.24 | 158.63 | 155.53 | 158.31 | 381,685 | +1.18(+0.75%) |
Jan 16, 2019 | 156.27 | 157.41 | 155.51 | 157.13 | 380,496 | +0.97(+0.62%) |
Jan 15, 2019 | 153.86 | 156.46 | 153.67 | 156.16 | 441,469 | +2.56(+1.67%) |
Jan 14, 2019 | 153.34 | 154.07 | 151.63 | 153.60 | 380,812 | -1.15(-0.74%) |
Jan 11, 2019 | 151.82 | 154.83 | 151.01 | 154.75 | 594,300 | +2.15(+1.41%) |
Jan 10, 2019 | 151.01 | 152.92 | 150.55 | 152.60 | 439,598 | +1.96(+1.30%) |
Jan 09, 2019 | 148.76 | 151.92 | 148.26 | 150.64 | 379,053 | +2.59(+1.75%) |
Jan 08, 2019 | 148.53 | 150.71 | 146.58 | 148.05 | 533,635 | +0.73(+0.50%) |
Jan 07, 2019 | 144.00 | 148.59 | 143.35 | 147.32 | 485,591 | +3.66(+2.55%) |
Jan 04, 2019 | 139.49 | 144.70 | 138.46 | 143.66 | 632,400 | +6.02(+4.37%) |
Jan 03, 2019 | 141.16 | 142.38 | 137.44 | 137.64 | 724,038 | -5.37(-3.75%) |
Jan 02, 2019 | 140.19 | 143.68 | 137.14 | 143.01 | 710,986 | +0.07(+0.05%) |
Dec 31, 2018 | 143.92 | 144.87 | 142.17 | 142.94 | 959,800 | -0.05(-0.03%) |
Dec 28, 2018 | 145.00 | 145.46 | 140.79 | 142.99 | 471,700 | -1.17(-0.81%) |
Dec 27, 2018 | 140.76 | 144.16 | 138.76 | 144.16 | 539,910 | +1.31(+0.92%) |
Dec 26, 2018 | 137.92 | 142.93 | 137.51 | 142.85 | 655,389 | +6.04(+4.41%) |
Dec 24, 2018 | 139.61 | 141.12 | 136.80 | 136.81 | 333,800 | -3.38(-2.41%) |
Dec 21, 2018 | 143.94 | 145.63 | 139.99 | 140.19 | 933,400 | -3.61(-2.51%) |
Dec 20, 2018 | 144.68 | 147.40 | 140.96 | 143.80 | 634,269 | -2.42(-1.66%) |
Dec 19, 2018 | 149.62 | 152.51 | 144.77 | 146.22 | 655,972 | -3.87(-2.58%) |
Dec 18, 2018 | 148.92 | 150.68 | 147.95 | 150.09 | 718,722 | +3.67(+2.51%) |
Dec 17, 2018 | 148.71 | 149.91 | 145.30 | 146.42 | 606,761 | -3.29(-2.20%) |
Dec 14, 2018 | 153.00 | 154.24 | 149.55 | 149.71 | 458,400 | -4.95(-3.20%) |
Dec 13, 2018 | 157.72 | 158.35 | 153.50 | 154.66 | 582,419 | -2.30(-1.47%) |
Dec 12, 2018 | 157.12 | 159.33 | 155.06 | 156.96 | 485,515 | +3.17(+2.06%) |
Dec 11, 2018 | 157.44 | 161.40 | 152.83 | 153.79 | 487,501 | -0.59(-0.38%) |
Dec 10, 2018 | 152.35 | 155.46 | 151.72 | 154.38 | 439,493 | +2.01(+1.32%) |
Dec 07, 2018 | 157.54 | 161.87 | 151.17 | 152.37 | 622,600 | -5.82(-3.68%) |
Dec 06, 2018 | 154.08 | 158.24 | 152.07 | 158.19 | 792,855 | +1.55(+0.99%) |
Dec 04, 2018 | 161.81 | 163.19 | 156.02 | 156.64 | 731,600 | -6.78(-4.15%) |
Dec 03, 2018 | 166.17 | 169.82 | 162.23 | 163.42 | 816,189 | +1.40(+0.86%) |
Nov 30, 2018 | 159.30 | 162.02 | 158.13 | 162.02 | 2,111,400 | +2.62(+1.64%) |
Nov 29, 2018 | 159.53 | 160.58 | 157.40 | 159.40 | 667,621 | -1.09(-0.68%) |
Nov 28, 2018 | 153.77 | 160.49 | 152.63 | 160.49 | 706,792 | +8.74(+5.76%) |
Nov 27, 2018 | 153.33 | 153.62 | 150.91 | 151.75 | 609,112 | -2.46(-1.60%) |
Nov 26, 2018 | 152.89 | 154.34 | 150.79 | 154.21 | 656,191 | +3.77(+2.51%) |
Nov 23, 2018 | 150.34 | 151.70 | 149.19 | 150.44 | 305,000 | -1.57(-1.03%) |
Nov 21, 2018 | 152.01 | 152.01 | 152.01 | 0 | +2.56(+1.71%) | |
Nov 20, 2018 | 147.36 | 152.09 | 145.58 | 149.45 | 808,668 | -0.26(-0.17%) |
Nov 19, 2018 | 158.13 | 158.70 | 148.38 | 149.71 | 731,922 | -8.54(-5.40%) |
Nov 16, 2018 | 158.09 | 159.48 | 154.08 | 158.25 | 488,600 | -1.99(-1.24%) |
Nov 15, 2018 | 155.28 | 160.59 | 153.93 | 160.24 | 626,140 | +4.49(+2.88%) |
Nov 14, 2018 | 160.43 | 162.24 | 155.32 | 155.75 | 548,025 | -3.52(-2.21%) |
Nov 13, 2018 | 160.12 | 161.85 | 157.65 | 159.27 | 433,919 | +0.18(+0.11%) |
Nov 12, 2018 | 165.24 | 166.44 | 158.88 | 159.09 | 674,016 | -6.77(-4.08%) |
Nov 09, 2018 | 168.75 | 169.67 | 163.49 | 165.86 | 803,800 | -3.82(-2.25%) |
Nov 08, 2018 | 165.39 | 170.73 | 165.39 | 169.68 | 1,321,111 | +9.88(+6.18%) |
Nov 07, 2018 | 154.14 | 160.51 | 154.14 | 159.80 | 814,520 | +6.89(+4.51%) |
Nov 06, 2018 | 152.90 | 154.30 | 151.32 | 152.91 | 686,367 | -0.30(-0.20%) |
Nov 05, 2018 | 156.44 | 156.55 | 151.91 | 153.21 | 701,863 | -2.07(-1.33%) |
Nov 02, 2018 | 160.54 | 160.54 | 154.41 | 155.28 | 867,500 | +2.14(+1.40%) |