Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 177.19 | 179.76 | 176.98 | 179.40 | 80,442 | +2.29(+1.29%) |
Jan 30, 2019 | 175.35 | 177.49 | 174.94 | 177.11 | 235,099 | +2.52(+1.44%) |
Jan 29, 2019 | 173.76 | 174.71 | 173.46 | 174.59 | 37,558 | +0.75(+0.43%) |
Jan 28, 2019 | 174.65 | 174.76 | 173.13 | 173.84 | 33,924 | -2.07(-1.17%) |
Jan 25, 2019 | 176.10 | 176.40 | 175.42 | 175.91 | 70,381 | +0.40(+0.23%) |
Jan 24, 2019 | 176.58 | 176.58 | 174.71 | 175.50 | 122,564 | -1.30(-0.73%) |
Jan 23, 2019 | 177.06 | 177.76 | 175.03 | 176.80 | 171,270 | -0.02(-0.01%) |
Jan 22, 2019 | 177.01 | 177.09 | 175.59 | 176.82 | 85,465 | -1.28(-0.72%) |
Jan 18, 2019 | 177.48 | 178.09 | 176.06 | 178.09 | 87,417 | +1.96(+1.11%) |
Jan 17, 2019 | 174.04 | 176.79 | 174.04 | 176.13 | 100,169 | +1.71(+0.98%) |
Jan 16, 2019 | 174.92 | 175.79 | 174.40 | 174.42 | 108,437 | -0.40(-0.23%) |
Jan 15, 2019 | 171.95 | 174.82 | 171.95 | 174.82 | 731,604 | +3.21(+1.87%) |
Jan 14, 2019 | 172.49 | 172.49 | 171.60 | 171.60 | 39,248 | -2.00(-1.15%) |
Jan 11, 2019 | 172.37 | 173.60 | 172.06 | 173.60 | 49,724 | +0.53(+0.31%) |
Jan 10, 2019 | 171.84 | 173.17 | 171.00 | 173.07 | 82,600 | +0.49(+0.28%) |
Jan 09, 2019 | 172.51 | 173.46 | 172.09 | 172.58 | 286,402 | +0.64(+0.37%) |
Jan 08, 2019 | 171.66 | 172.14 | 169.63 | 171.94 | 263,190 | +1.73(+1.02%) |
Jan 07, 2019 | 169.13 | 171.71 | 169.13 | 170.22 | 85,464 | +1.32(+0.78%) |
Jan 04, 2019 | 166.03 | 169.90 | 166.03 | 168.89 | 105,518 | +5.14(+3.14%) |
Jan 03, 2019 | 167.54 | 167.54 | 163.56 | 163.75 | 123,028 | -3.73(-2.23%) |
Jan 02, 2019 | 167.28 | 168.54 | 165.60 | 167.48 | 307,536 | -2.33(-1.37%) |
Dec 31, 2018 | 168.69 | 169.99 | 168.35 | 169.81 | 143,424 | +2.39(+1.42%) |
Dec 28, 2018 | 169.05 | 169.63 | 166.70 | 167.43 | 221,472 | +0.12(+0.07%) |
Dec 27, 2018 | 163.40 | 167.31 | 161.14 | 167.31 | 232,658 | +1.67(+1.01%) |
Dec 26, 2018 | 158.70 | 165.64 | 158.40 | 165.64 | 217,151 | +7.23(+4.56%) |
Dec 24, 2018 | 160.98 | 161.63 | 158.35 | 158.41 | 122,142 | -3.64(-2.25%) |
Dec 21, 2018 | 164.50 | 167.01 | 161.83 | 162.05 | 518,406 | -2.70(-1.64%) |
Dec 20, 2018 | 166.22 | 166.76 | 163.22 | 164.75 | 213,383 | -2.38(-1.42%) |
Dec 19, 2018 | 169.97 | 171.25 | 165.57 | 167.13 | 155,405 | -2.22(-1.31%) |
Dec 18, 2018 | 172.61 | 172.61 | 167.71 | 169.35 | 174,965 | -1.34(-0.79%) |
Dec 17, 2018 | 172.68 | 173.88 | 169.68 | 170.69 | 380,439 | -3.78(-2.16%) |
Dec 14, 2018 | 178.35 | 178.35 | 173.85 | 174.47 | 223,826 | -5.67(-3.15%) |
Dec 13, 2018 | 181.12 | 181.79 | 179.10 | 180.14 | 79,055 | -0.32(-0.18%) |
Dec 12, 2018 | 181.01 | 182.64 | 180.36 | 180.46 | 114,929 | +1.63(+0.91%) |
Dec 11, 2018 | 179.94 | 181.14 | 177.61 | 178.82 | 83,586 | +0.28(+0.16%) |
Dec 10, 2018 | 177.76 | 178.87 | 174.23 | 178.54 | 163,737 | +0.99(+0.55%) |
Dec 07, 2018 | 181.65 | 182.10 | 176.79 | 177.56 | 216,397 | -4.72(-2.59%) |
Dec 06, 2018 | 180.44 | 182.28 | 176.86 | 182.28 | 267,652 | -0.66(-0.36%) |
Dec 04, 2018 | 187.63 | 188.47 | 182.82 | 182.94 | 211,122 | -4.63(-2.47%) |
Dec 03, 2018 | 188.65 | 188.65 | 186.40 | 187.56 | 216,034 | +1.14(+0.61%) |
Nov 30, 2018 | 184.62 | 186.43 | 184.56 | 186.42 | 95,494 | +1.88(+1.02%) |
Nov 29, 2018 | 183.55 | 185.56 | 183.39 | 184.54 | 379,192 | +0.65(+0.35%) |
Nov 28, 2018 | 180.07 | 183.89 | 180.07 | 183.89 | 188,677 | +4.49(+2.50%) |
Nov 27, 2018 | 176.89 | 179.41 | 176.46 | 179.41 | 131,633 | +1.55(+0.87%) |
Nov 26, 2018 | 177.74 | 178.24 | 176.81 | 177.85 | 675,611 | +1.79(+1.02%) |
Nov 23, 2018 | 174.97 | 177.16 | 174.81 | 176.06 | 20,132 | +0.11(+0.06%) |
Nov 21, 2018 | 175.95 | 175.95 | 175.95 | 0 | -0.54(-0.31%) | |
Nov 20, 2018 | 176.84 | 178.35 | 176.12 | 176.49 | 170,078 | -1.68(-0.94%) |
Nov 19, 2018 | 180.90 | 181.01 | 177.50 | 178.17 | 139,734 | -2.70(-1.49%) |
Nov 16, 2018 | 178.70 | 181.49 | 178.70 | 180.87 | 71,809 | +1.82(+1.02%) |
Nov 15, 2018 | 175.98 | 179.16 | 174.49 | 179.05 | 404,463 | +1.99(+1.12%) |
Nov 14, 2018 | 180.12 | 180.12 | 176.40 | 177.07 | 92,145 | -1.88(-1.05%) |
Nov 13, 2018 | 180.78 | 181.54 | 178.39 | 178.94 | 176,333 | -1.28(-0.71%) |
Nov 12, 2018 | 182.63 | 182.63 | 179.83 | 180.22 | 60,504 | -2.68(-1.47%) |
Nov 09, 2018 | 183.34 | 183.75 | 182.08 | 182.91 | 53,076 | -1.02(-0.56%) |
Nov 08, 2018 | 183.71 | 184.53 | 183.23 | 183.93 | 481,840 | +0.01(+0.00%) |
Nov 07, 2018 | 180.73 | 184.02 | 180.73 | 183.92 | 284,975 | +5.00(+2.79%) |
Nov 06, 2018 | 177.66 | 178.98 | 177.66 | 178.92 | 144,761 | +0.98(+0.55%) |
Nov 05, 2018 | 176.97 | 178.62 | 176.95 | 177.95 | 340,061 | +1.39(+0.79%) |
Nov 02, 2018 | 178.73 | 179.32 | 175.29 | 176.56 | 71,378 | -0.85(-0.48%) |