Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 167.63 | 169.18 | 161.26 | 167.18 | 457,535 | +8.34(+5.25%) |
Jan 30, 2019 | 158.74 | 159.85 | 156.08 | 158.84 | 239,620 | +1.14(+0.72%) |
Jan 29, 2019 | 156.48 | 158.09 | 155.44 | 157.70 | 126,656 | +1.56(+1.00%) |
Jan 28, 2019 | 156.14 | 157.78 | 155.60 | 156.14 | 138,781 | -1.32(-0.84%) |
Jan 25, 2019 | 157.08 | 158.38 | 156.19 | 157.46 | 177,300 | +1.42(+0.91%) |
Jan 24, 2019 | 155.00 | 157.88 | 154.33 | 156.04 | 185,402 | +1.22(+0.79%) |
Jan 23, 2019 | 155.11 | 156.96 | 154.06 | 154.82 | 261,912 | +0.64(+0.42%) |
Jan 22, 2019 | 154.15 | 155.63 | 153.20 | 154.18 | 290,465 | -0.75(-0.48%) |
Jan 18, 2019 | 154.32 | 155.50 | 154.14 | 154.93 | 268,300 | +1.37(+0.89%) |
Jan 17, 2019 | 149.93 | 153.94 | 149.93 | 153.56 | 227,397 | +3.31(+2.20%) |
Jan 16, 2019 | 149.45 | 150.34 | 148.15 | 150.25 | 130,771 | +1.05(+0.70%) |
Jan 15, 2019 | 147.78 | 149.74 | 147.40 | 149.20 | 122,094 | +1.42(+0.96%) |
Jan 14, 2019 | 148.74 | 148.78 | 147.09 | 147.78 | 124,096 | -1.84(-1.23%) |
Jan 11, 2019 | 148.14 | 150.07 | 146.66 | 149.62 | 170,100 | +1.07(+0.72%) |
Jan 10, 2019 | 147.55 | 148.97 | 146.85 | 148.55 | 128,813 | +0.06(+0.04%) |
Jan 09, 2019 | 148.29 | 148.76 | 146.25 | 148.49 | 155,719 | +1.33(+0.90%) |
Jan 08, 2019 | 143.92 | 148.26 | 143.53 | 147.16 | 236,359 | +4.08(+2.85%) |
Jan 07, 2019 | 144.16 | 145.15 | 142.69 | 143.08 | 224,344 | -1.52(-1.05%) |
Jan 04, 2019 | 142.80 | 145.84 | 142.80 | 144.60 | 121,300 | +3.79(+2.69%) |
Jan 03, 2019 | 140.85 | 143.39 | 139.21 | 140.81 | 217,382 | -1.12(-0.79%) |
Jan 02, 2019 | 141.86 | 144.53 | 140.64 | 141.93 | 344,073 | -2.10(-1.46%) |
Dec 31, 2018 | 144.56 | 144.72 | 141.45 | 144.03 | 172,700 | +0.09(+0.06%) |
Dec 28, 2018 | 143.26 | 146.53 | 142.90 | 143.94 | 228,700 | +0.82(+0.57%) |
Dec 27, 2018 | 140.77 | 143.15 | 139.46 | 143.12 | 299,052 | -0.12(-0.08%) |
Dec 26, 2018 | 139.97 | 143.34 | 138.48 | 143.24 | 323,296 | +3.82(+2.74%) |
Dec 24, 2018 | 140.57 | 140.83 | 138.39 | 139.42 | 154,900 | -2.44(-1.72%) |
Dec 21, 2018 | 147.60 | 147.60 | 141.04 | 141.86 | 484,600 | -5.69(-3.86%) |
Dec 20, 2018 | 151.70 | 151.70 | 146.92 | 147.55 | 299,719 | -4.06(-2.68%) |
Dec 19, 2018 | 152.44 | 156.03 | 150.16 | 151.61 | 239,482 | -0.52(-0.34%) |
Dec 18, 2018 | 154.45 | 155.35 | 150.80 | 152.13 | 289,597 | -0.80(-0.52%) |
Dec 17, 2018 | 158.84 | 159.48 | 152.36 | 152.93 | 263,910 | -6.34(-3.98%) |
Dec 14, 2018 | 159.63 | 161.79 | 158.19 | 159.27 | 162,100 | -1.92(-1.19%) |
Dec 13, 2018 | 163.72 | 164.07 | 160.55 | 161.19 | 178,370 | -1.82(-1.12%) |
Dec 12, 2018 | 161.16 | 165.40 | 160.53 | 163.01 | 288,417 | +3.91(+2.46%) |
Dec 11, 2018 | 161.23 | 162.74 | 158.17 | 159.10 | 203,200 | -0.15(-0.09%) |
Dec 10, 2018 | 157.33 | 160.18 | 157.16 | 159.25 | 422,423 | +2.08(+1.32%) |
Dec 07, 2018 | 159.19 | 160.59 | 156.71 | 157.17 | 172,000 | -1.83(-1.15%) |
Dec 06, 2018 | 155.44 | 159.16 | 153.17 | 159.00 | 334,514 | +1.88(+1.20%) |
Dec 04, 2018 | 164.25 | 165.12 | 156.29 | 157.12 | 461,200 | -7.31(-4.45%) |
Dec 03, 2018 | 166.87 | 167.13 | 162.38 | 164.43 | 578,529 | -0.48(-0.29%) |
Nov 30, 2018 | 168.12 | 168.46 | 163.54 | 164.91 | 4,827,600 | -3.41(-2.03%) |
Nov 29, 2018 | 170.06 | 171.10 | 166.13 | 168.32 | 292,251 | -2.61(-1.53%) |
Nov 28, 2018 | 171.86 | 171.86 | 168.13 | 170.93 | 246,236 | +0.34(+0.20%) |
Nov 27, 2018 | 172.72 | 172.72 | 168.08 | 170.59 | 284,127 | -6.57(-3.71%) |
Nov 26, 2018 | 177.07 | 178.07 | 174.66 | 177.16 | 137,358 | +1.95(+1.11%) |
Nov 23, 2018 | 175.10 | 178.03 | 173.54 | 175.21 | 57,400 | -1.33(-0.75%) |
Nov 21, 2018 | 176.54 | 176.54 | 176.54 | 0 | +2.05(+1.17%) | |
Nov 20, 2018 | 173.64 | 176.51 | 172.93 | 174.49 | 133,594 | -1.50(-0.85%) |
Nov 19, 2018 | 180.36 | 180.99 | 174.46 | 175.99 | 178,907 | -4.44(-2.46%) |
Nov 16, 2018 | 178.86 | 181.40 | 178.32 | 180.43 | 171,900 | -0.22(-0.12%) |
Nov 15, 2018 | 176.31 | 182.15 | 176.31 | 180.65 | 185,624 | +3.99(+2.26%) |
Nov 14, 2018 | 181.76 | 183.41 | 176.40 | 176.66 | 115,827 | -3.92(-2.17%) |
Nov 13, 2018 | 181.32 | 182.19 | 179.78 | 180.58 | 118,456 | +0.12(+0.07%) |
Nov 12, 2018 | 181.57 | 183.13 | 178.93 | 180.46 | 212,475 | -1.07(-0.59%) |
Nov 09, 2018 | 181.83 | 182.41 | 180.06 | 181.53 | 175,100 | -0.75(-0.41%) |
Nov 08, 2018 | 181.78 | 182.35 | 179.45 | 182.28 | 120,683 | +0.01(+0.01%) |
Nov 07, 2018 | 176.37 | 182.66 | 175.86 | 182.27 | 139,735 | +6.78(+3.86%) |
Nov 06, 2018 | 173.26 | 177.14 | 172.84 | 175.49 | 147,325 | +2.86(+1.66%) |
Nov 05, 2018 | 173.07 | 174.31 | 171.73 | 172.63 | 183,496 | +0.01(+0.01%) |
Nov 02, 2018 | 173.54 | 176.52 | 169.70 | 172.62 | 214,500 | -0.38(-0.22%) |