Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 165.50 | 171.25 | 165.38 | 169.75 | 15,028 | +5.00(+3.03%) |
Jan 30, 2019 | 162.25 | 165.57 | 159.38 | 164.75 | 13,975 | +3.25(+2.01%) |
Jan 29, 2019 | 173.25 | 174.75 | 161.25 | 161.50 | 21,123 | -12.00(-6.92%) |
Jan 28, 2019 | 172.50 | 175.75 | 167.62 | 173.50 | 9,404 | -2.50(-1.42%) |
Jan 25, 2019 | 173.25 | 178.00 | 166.25 | 176.00 | 18,280 | +3.25(+1.88%) |
Jan 24, 2019 | 168.75 | 173.25 | 164.25 | 172.75 | 10,258 | +4.00(+2.37%) |
Jan 23, 2019 | 174.00 | 177.25 | 166.25 | 168.75 | 8,602 | -3.50(-2.03%) |
Jan 22, 2019 | 179.75 | 182.00 | 171.75 | 172.25 | 9,059 | -9.25(-5.10%) |
Jan 18, 2019 | 178.25 | 183.00 | 175.75 | 181.50 | 8,228 | +3.50(+1.97%) |
Jan 17, 2019 | 174.75 | 180.50 | 173.75 | 178.00 | 12,757 | +2.50(+1.42%) |
Jan 16, 2019 | 180.50 | 188.00 | 175.12 | 175.50 | 7,187 | -4.75(-2.64%) |
Jan 15, 2019 | 175.00 | 182.12 | 174.00 | 180.25 | 10,611 | +6.00(+3.44%) |
Jan 14, 2019 | 177.75 | 179.64 | 174.25 | 174.25 | 18,450 | -4.25(-2.38%) |
Jan 11, 2019 | 180.25 | 181.25 | 176.75 | 178.50 | 10,444 | -2.25(-1.24%) |
Jan 10, 2019 | 182.75 | 183.50 | 177.75 | 180.75 | 10,565 | -2.00(-1.09%) |
Jan 09, 2019 | 182.75 | 186.75 | 180.50 | 182.75 | 8,873 | +0.00(+0.00%) |
Jan 08, 2019 | 190.25 | 192.00 | 181.00 | 182.75 | 18,570 | -5.00(-2.66%) |
Jan 07, 2019 | 177.25 | 189.00 | 175.50 | 187.75 | 27,528 | +12.25(+6.98%) |
Jan 04, 2019 | 169.25 | 178.00 | 163.62 | 175.50 | 19,528 | +10.00(+6.04%) |
Jan 03, 2019 | 175.75 | 177.75 | 162.75 | 165.50 | 21,538 | -10.25(-5.83%) |
Jan 02, 2019 | 175.00 | 179.50 | 170.25 | 175.75 | 16,635 | -2.75(-1.54%) |
Dec 31, 2018 | 177.25 | 180.75 | 173.75 | 178.50 | 21,108 | +3.00(+1.71%) |
Dec 28, 2018 | 166.25 | 177.25 | 164.50 | 175.50 | 20,088 | +9.50(+5.72%) |
Dec 27, 2018 | 165.00 | 169.25 | 160.50 | 166.00 | 34,225 | -0.75(-0.45%) |
Dec 26, 2018 | 161.50 | 167.00 | 158.75 | 166.75 | 21,334 | +6.75(+4.22%) |
Dec 24, 2018 | 162.50 | 166.75 | 156.50 | 160.00 | 21,300 | -3.50(-2.14%) |
Dec 21, 2018 | 168.00 | 173.00 | 161.25 | 163.50 | 117,488 | -4.25(-2.53%) |
Dec 20, 2018 | 168.25 | 171.50 | 160.50 | 167.75 | 35,098 | -1.50(-0.89%) |
Dec 19, 2018 | 178.75 | 184.75 | 165.75 | 169.25 | 28,151 | -10.50(-5.84%) |
Dec 18, 2018 | 185.75 | 187.25 | 171.50 | 179.75 | 32,019 | -3.00(-1.64%) |
Dec 17, 2018 | 182.50 | 191.50 | 177.75 | 182.75 | 36,833 | -1.38(-0.75%) |
Dec 14, 2018 | 190.00 | 192.75 | 182.50 | 184.12 | 20,672 | -5.38(-2.84%) |
Dec 13, 2018 | 209.75 | 215.00 | 189.00 | 189.50 | 34,358 | -17.50(-8.45%) |
Dec 12, 2018 | 200.00 | 213.25 | 200.00 | 207.00 | 23,321 | +7.75(+3.89%) |
Dec 11, 2018 | 221.50 | 224.00 | 199.00 | 199.25 | 30,829 | -26.00(-11.54%) |
Dec 10, 2018 | 213.00 | 238.75 | 206.75 | 225.25 | 64,731 | +11.75(+5.50%) |
Dec 07, 2018 | 202.00 | 222.50 | 193.25 | 213.50 | 44,768 | +9.75(+4.79%) |
Dec 06, 2018 | 184.75 | 203.75 | 182.50 | 203.75 | 27,612 | +14.00(+7.38%) |
Dec 04, 2018 | 213.75 | 215.25 | 189.00 | 189.75 | 26,388 | -22.75(-10.71%) |
Dec 03, 2018 | 207.50 | 215.50 | 203.00 | 212.50 | 26,186 | +7.50(+3.66%) |
Nov 30, 2018 | 195.50 | 205.75 | 194.00 | 205.00 | 25,988 | +9.75(+4.99%) |
Nov 29, 2018 | 201.75 | 208.00 | 194.00 | 195.25 | 18,526 | -6.25(-3.10%) |
Nov 28, 2018 | 197.25 | 201.50 | 186.50 | 201.50 | 24,995 | +6.50(+3.33%) |
Nov 27, 2018 | 207.75 | 208.00 | 190.25 | 195.00 | 34,692 | -15.00(-7.14%) |
Nov 26, 2018 | 204.75 | 211.75 | 202.50 | 210.00 | 16,938 | +8.00(+3.96%) |
Nov 23, 2018 | 197.50 | 211.25 | 197.00 | 202.00 | 17,920 | +3.00(+1.51%) |
Nov 21, 2018 | 199.00 | 199.00 | 199.00 | 0 | +7.50(+3.92%) | |
Nov 20, 2018 | 182.75 | 195.00 | 181.25 | 191.50 | 21,073 | +1.75(+0.92%) |
Nov 19, 2018 | 204.50 | 207.75 | 186.00 | 189.75 | 25,748 | -16.50(-8.00%) |
Nov 16, 2018 | 200.00 | 208.00 | 191.25 | 206.25 | 17,968 | +5.00(+2.48%) |
Nov 15, 2018 | 183.00 | 203.50 | 183.00 | 201.25 | 26,850 | +13.75(+7.33%) |
Nov 14, 2018 | 195.00 | 200.75 | 173.50 | 187.50 | 34,946 | -4.25(-2.22%) |
Nov 13, 2018 | 192.75 | 213.99 | 187.25 | 191.75 | 37,170 | -1.00(-0.52%) |
Nov 12, 2018 | 223.75 | 226.83 | 192.50 | 192.75 | 50,168 | -41.25(-17.63%) |
Nov 09, 2018 | 242.75 | 247.50 | 225.50 | 234.00 | 23,676 | -13.00(-5.26%) |
Nov 08, 2018 | 218.25 | 259.31 | 217.81 | 247.00 | 39,434 | +28.00(+12.79%) |
Nov 07, 2018 | 227.00 | 230.50 | 214.50 | 219.00 | 28,809 | -4.50(-2.01%) |
Nov 06, 2018 | 231.75 | 235.50 | 221.25 | 223.50 | 13,962 | -7.75(-3.35%) |
Nov 05, 2018 | 232.00 | 237.50 | 220.75 | 231.25 | 15,067 | +0.50(+0.22%) |
Nov 02, 2018 | 233.00 | 246.75 | 226.25 | 230.75 | 23,688 | +0.00(+0.00%) |