Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 168.96 | 171.18 | 168.22 | 170.93 | 1,054,694 | +1.83(+1.08%) |
Jan 30, 2019 | 168.61 | 170.48 | 168.38 | 169.10 | 937,180 | -0.12(-0.07%) |
Jan 29, 2019 | 167.72 | 169.31 | 166.91 | 169.22 | 1,050,925 | +1.77(+1.06%) |
Jan 28, 2019 | 165.64 | 167.69 | 164.61 | 167.45 | 1,142,887 | +2.06(+1.24%) |
Jan 25, 2019 | 163.14 | 165.43 | 163.14 | 165.39 | 1,099,613 | +2.42(+1.49%) |
Jan 24, 2019 | 162.65 | 164.57 | 161.87 | 162.97 | 784,247 | +0.64(+0.40%) |
Jan 23, 2019 | 161.77 | 162.45 | 159.59 | 162.33 | 1,141,581 | +0.26(+0.16%) |
Jan 22, 2019 | 163.57 | 163.67 | 160.78 | 162.07 | 1,143,076 | -1.30(-0.80%) |
Jan 18, 2019 | 164.88 | 164.88 | 162.80 | 163.37 | 832,543 | -1.46(-0.88%) |
Jan 17, 2019 | 164.05 | 165.13 | 163.15 | 164.83 | 600,633 | +0.51(+0.31%) |
Jan 16, 2019 | 163.58 | 164.74 | 162.16 | 164.32 | 694,839 | +0.24(+0.15%) |
Jan 15, 2019 | 161.90 | 164.23 | 161.75 | 164.08 | 602,405 | +2.46(+1.52%) |
Jan 14, 2019 | 161.52 | 163.36 | 160.66 | 161.62 | 921,700 | +0.20(+0.13%) |
Jan 11, 2019 | 161.65 | 162.46 | 160.94 | 161.42 | 1,030,732 | -0.18(-0.11%) |
Jan 10, 2019 | 159.75 | 162.72 | 159.49 | 161.60 | 1,199,212 | +2.20(+1.38%) |
Jan 09, 2019 | 161.34 | 161.38 | 157.93 | 159.39 | 886,684 | -1.12(-0.70%) |
Jan 08, 2019 | 157.29 | 160.53 | 157.29 | 160.51 | 1,411,902 | +2.83(+1.80%) |
Jan 07, 2019 | 157.96 | 159.59 | 156.94 | 157.68 | 911,049 | -0.44(-0.28%) |
Jan 04, 2019 | 159.59 | 161.14 | 157.74 | 158.12 | 1,216,612 | -1.77(-1.11%) |
Jan 03, 2019 | 156.93 | 161.39 | 156.89 | 159.89 | 1,513,134 | +3.01(+1.92%) |
Jan 02, 2019 | 161.58 | 161.82 | 155.94 | 156.88 | 1,520,294 | -5.91(-3.63%) |
Dec 31, 2018 | 162.62 | 163.11 | 160.94 | 162.79 | 1,510,787 | +0.41(+0.25%) |
Dec 28, 2018 | 163.16 | 164.95 | 161.72 | 162.38 | 1,502,457 | +0.15(+0.09%) |
Dec 27, 2018 | 161.18 | 162.36 | 157.40 | 162.23 | 1,288,183 | +1.05(+0.65%) |
Dec 26, 2018 | 158.24 | 161.40 | 157.42 | 161.18 | 1,261,261 | +3.00(+1.90%) |
Dec 24, 2018 | 163.31 | 164.08 | 158.15 | 158.18 | 1,030,981 | -5.33(-3.26%) |
Dec 21, 2018 | 163.99 | 168.36 | 162.68 | 163.51 | 3,158,592 | +0.30(+0.18%) |
Dec 20, 2018 | 162.99 | 165.01 | 161.71 | 163.21 | 1,677,418 | -0.26(-0.16%) |
Dec 19, 2018 | 163.96 | 165.37 | 162.67 | 163.47 | 1,475,725 | -0.72(-0.44%) |
Dec 18, 2018 | 161.38 | 165.01 | 161.38 | 164.19 | 1,884,457 | +3.68(+2.29%) |
Dec 17, 2018 | 163.68 | 164.31 | 160.18 | 160.51 | 2,042,696 | -3.14(-1.92%) |
Dec 14, 2018 | 160.15 | 164.13 | 159.94 | 163.65 | 1,987,610 | +3.55(+2.22%) |
Dec 13, 2018 | 162.67 | 165.04 | 159.67 | 160.09 | 2,678,829 | -4.21(-2.57%) |
Dec 12, 2018 | 169.76 | 170.74 | 164.25 | 164.31 | 2,013,421 | -5.19(-3.06%) |
Dec 11, 2018 | 171.34 | 172.49 | 169.47 | 169.49 | 2,017,925 | -0.97(-0.57%) |
Dec 10, 2018 | 170.72 | 171.07 | 168.37 | 170.46 | 972,090 | -0.16(-0.09%) |
Dec 07, 2018 | 171.85 | 171.85 | 169.34 | 170.62 | 1,865,923 | -1.66(-0.97%) |
Dec 06, 2018 | 168.16 | 172.66 | 167.31 | 172.28 | 2,542,948 | +3.52(+2.09%) |
Dec 04, 2018 | 169.35 | 172.18 | 168.16 | 168.76 | 1,363,139 | -0.49(-0.29%) |
Dec 03, 2018 | 169.91 | 170.82 | 168.05 | 169.25 | 1,701,787 | -0.67(-0.39%) |
Nov 30, 2018 | 169.56 | 169.94 | 167.82 | 169.92 | 2,138,400 | +1.12(+0.66%) |
Nov 29, 2018 | 167.61 | 169.81 | 166.30 | 168.80 | 1,085,815 | +1.19(+0.71%) |
Nov 28, 2018 | 165.99 | 168.20 | 165.70 | 167.62 | 825,395 | +1.40(+0.84%) |
Nov 27, 2018 | 164.98 | 166.40 | 163.74 | 166.21 | 838,498 | +1.55(+0.94%) |
Nov 26, 2018 | 165.86 | 166.05 | 164.36 | 164.66 | 1,007,242 | -0.80(-0.48%) |
Nov 23, 2018 | 166.44 | 166.44 | 164.93 | 165.46 | 422,459 | -0.83(-0.50%) |
Nov 21, 2018 | 166.28 | 166.28 | 166.28 | 0 | -2.02(-1.20%) | |
Nov 20, 2018 | 169.59 | 171.30 | 167.63 | 168.30 | 1,120,717 | -0.66(-0.39%) |
Nov 19, 2018 | 168.68 | 169.79 | 167.29 | 168.96 | 917,671 | +0.55(+0.33%) |
Nov 16, 2018 | 165.05 | 168.45 | 164.63 | 168.41 | 1,039,329 | +3.20(+1.94%) |
Nov 15, 2018 | 166.07 | 166.73 | 164.90 | 165.21 | 1,131,976 | -1.41(-0.85%) |
Nov 14, 2018 | 166.48 | 168.15 | 166.07 | 166.62 | 1,014,079 | +0.59(+0.35%) |
Nov 13, 2018 | 165.54 | 166.44 | 164.30 | 166.03 | 833,631 | +0.45(+0.27%) |
Nov 12, 2018 | 164.83 | 167.43 | 164.83 | 165.58 | 972,829 | +1.17(+0.71%) |
Nov 09, 2018 | 163.52 | 165.66 | 163.41 | 164.41 | 1,053,888 | +1.04(+0.64%) |
Nov 08, 2018 | 161.65 | 163.41 | 161.25 | 163.37 | 1,061,413 | +1.26(+0.78%) |
Nov 07, 2018 | 162.14 | 162.68 | 160.44 | 162.11 | 1,406,690 | +0.53(+0.33%) |
Nov 06, 2018 | 160.88 | 162.09 | 160.77 | 161.58 | 1,320,026 | +0.96(+0.60%) |
Nov 05, 2018 | 158.85 | 161.74 | 158.85 | 160.63 | 1,533,029 | +1.89(+1.19%) |
Nov 02, 2018 | 164.13 | 164.13 | 157.53 | 158.74 | 2,256,252 | -5.48(-3.34%) |