Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 157.76 | 160.22 | 156.88 | 160.12 | 2,664,562 | +2.81(+1.79%) |
Jan 30, 2019 | 155.43 | 157.36 | 155.02 | 157.31 | 2,696,869 | +2.27(+1.46%) |
Jan 29, 2019 | 154.82 | 155.36 | 154.20 | 155.04 | 3,326,424 | +0.23(+0.15%) |
Jan 28, 2019 | 153.57 | 155.43 | 152.78 | 154.81 | 2,859,186 | +1.01(+0.66%) |
Jan 25, 2019 | 153.06 | 154.26 | 152.93 | 153.79 | 2,548,109 | +1.85(+1.22%) |
Jan 24, 2019 | 152.49 | 152.82 | 150.94 | 151.94 | 2,346,148 | -0.74(-0.48%) |
Jan 23, 2019 | 152.38 | 153.02 | 151.46 | 152.68 | 2,928,791 | +0.79(+0.52%) |
Jan 22, 2019 | 153.04 | 154.82 | 150.72 | 151.88 | 2,769,471 | +0.53(+0.35%) |
Jan 18, 2019 | 149.17 | 153.15 | 148.91 | 151.35 | 3,202,109 | +3.49(+2.36%) |
Jan 17, 2019 | 146.68 | 148.31 | 144.89 | 147.85 | 1,870,743 | +0.44(+0.30%) |
Jan 16, 2019 | 147.74 | 149.06 | 146.44 | 147.41 | 2,082,389 | -0.60(-0.40%) |
Jan 15, 2019 | 148.53 | 148.53 | 146.48 | 148.01 | 1,977,810 | -0.31(-0.21%) |
Jan 14, 2019 | 145.88 | 149.14 | 145.88 | 148.32 | 3,116,980 | +1.52(+1.04%) |
Jan 11, 2019 | 147.52 | 148.20 | 144.94 | 146.79 | 4,159,684 | -0.66(-0.45%) |
Jan 10, 2019 | 144.30 | 148.89 | 143.43 | 147.46 | 8,299,985 | +8.29(+5.96%) |
Jan 09, 2019 | 140.71 | 148.68 | 138.64 | 139.17 | 18,389,540 | -19.73(-12.42%) |
Jan 08, 2019 | 158.26 | 159.88 | 156.84 | 158.90 | 3,702,701 | +2.05(+1.30%) |
Jan 07, 2019 | 156.24 | 158.89 | 154.97 | 156.85 | 3,848,468 | +3.23(+2.10%) |
Jan 04, 2019 | 150.31 | 153.72 | 149.51 | 153.63 | 3,654,596 | +4.63(+3.11%) |
Jan 03, 2019 | 150.38 | 151.51 | 148.37 | 149.00 | 2,573,943 | -2.25(-1.49%) |
Jan 02, 2019 | 147.58 | 152.60 | 146.88 | 151.25 | 1,868,953 | +2.97(+2.00%) |
Dec 31, 2018 | 150.75 | 151.21 | 147.08 | 148.28 | 2,117,856 | -1.88(-1.25%) |
Dec 28, 2018 | 151.97 | 152.71 | 148.92 | 150.16 | 2,129,895 | -0.59(-0.39%) |
Dec 27, 2018 | 149.10 | 150.76 | 146.27 | 150.75 | 1,879,787 | +0.07(+0.05%) |
Dec 26, 2018 | 145.64 | 150.74 | 145.01 | 150.68 | 2,069,761 | +5.96(+4.12%) |
Dec 24, 2018 | 148.28 | 148.79 | 144.06 | 144.71 | 1,671,335 | -4.82(-3.22%) |
Dec 21, 2018 | 153.76 | 155.28 | 149.35 | 149.53 | 3,430,956 | -4.33(-2.82%) |
Dec 20, 2018 | 158.69 | 159.42 | 152.99 | 153.87 | 2,664,318 | -4.80(-3.03%) |
Dec 19, 2018 | 159.19 | 162.64 | 158.08 | 158.67 | 3,838,784 | -0.49(-0.31%) |
Dec 18, 2018 | 162.04 | 162.28 | 157.73 | 159.16 | 3,733,632 | -3.16(-1.95%) |
Dec 17, 2018 | 166.32 | 167.44 | 160.97 | 162.32 | 2,961,641 | -4.81(-2.88%) |
Dec 14, 2018 | 167.47 | 168.72 | 166.18 | 167.13 | 1,443,248 | -1.25(-0.74%) |
Dec 13, 2018 | 171.56 | 172.54 | 166.12 | 168.39 | 2,506,463 | -3.78(-2.20%) |
Dec 12, 2018 | 176.14 | 176.14 | 172.09 | 172.17 | 2,459,236 | -1.88(-1.08%) |
Dec 11, 2018 | 174.27 | 176.47 | 173.26 | 174.05 | 2,213,084 | +1.36(+0.78%) |
Dec 10, 2018 | 174.48 | 174.56 | 170.35 | 172.69 | 2,077,010 | -1.21(-0.69%) |
Dec 07, 2018 | 176.36 | 177.82 | 172.73 | 173.90 | 1,559,190 | -1.95(-1.11%) |
Dec 06, 2018 | 175.23 | 176.41 | 173.26 | 175.85 | 1,807,296 | -0.41(-0.24%) |
Dec 04, 2018 | 182.10 | 182.24 | 176.05 | 176.26 | 2,377,613 | -6.49(-3.55%) |
Dec 03, 2018 | 181.13 | 182.88 | 178.66 | 182.75 | 2,507,731 | +2.26(+1.25%) |
Nov 30, 2018 | 180.78 | 182.25 | 179.68 | 180.49 | 1,803,654 | -0.41(-0.23%) |
Nov 29, 2018 | 183.60 | 185.98 | 180.80 | 180.91 | 3,138,082 | -4.71(-2.54%) |
Nov 28, 2018 | 181.18 | 186.06 | 180.69 | 185.62 | 2,114,713 | +5.09(+2.82%) |
Nov 27, 2018 | 179.91 | 182.31 | 179.52 | 180.53 | 2,461,488 | +1.56(+0.87%) |
Nov 26, 2018 | 179.73 | 179.95 | 178.01 | 178.97 | 1,440,585 | +1.17(+0.66%) |
Nov 23, 2018 | 178.87 | 180.27 | 177.37 | 177.80 | 509,968 | -1.26(-0.71%) |
Nov 21, 2018 | 179.06 | 179.06 | 179.06 | 0 | +3.22(+1.83%) | |
Nov 20, 2018 | 176.14 | 177.66 | 173.22 | 175.85 | 2,563,821 | -2.46(-1.38%) |
Nov 19, 2018 | 180.73 | 180.89 | 176.88 | 178.31 | 4,165,512 | -2.90(-1.60%) |
Nov 16, 2018 | 181.07 | 182.59 | 179.80 | 181.20 | 2,642,358 | -0.84(-0.46%) |
Nov 15, 2018 | 182.06 | 182.49 | 179.80 | 182.04 | 1,414,850 | +0.12(+0.07%) |
Nov 14, 2018 | 183.85 | 184.87 | 180.90 | 181.92 | 2,456,766 | -2.15(-1.17%) |
Nov 13, 2018 | 185.69 | 186.25 | 183.56 | 184.07 | 2,512,836 | -2.15(-1.15%) |
Nov 12, 2018 | 187.22 | 188.75 | 185.90 | 186.22 | 1,418,721 | -1.07(-0.57%) |
Nov 09, 2018 | 188.45 | 188.59 | 185.36 | 187.29 | 1,794,326 | -1.47(-0.78%) |
Nov 08, 2018 | 191.20 | 192.00 | 188.21 | 188.75 | 1,582,683 | -1.87(-0.98%) |
Nov 07, 2018 | 189.46 | 191.25 | 188.83 | 190.63 | 2,214,055 | +2.54(+1.35%) |
Nov 06, 2018 | 184.88 | 188.46 | 184.62 | 188.09 | 2,483,121 | +3.41(+1.85%) |
Nov 05, 2018 | 185.32 | 185.34 | 181.85 | 184.68 | 1,741,018 | -0.26(-0.14%) |
Nov 02, 2018 | 184.77 | 185.93 | 182.95 | 184.94 | 2,043,482 | +0.40(+0.22%) |