Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 189.73 | 193.06 | 189.22 | 192.22 | 1,660,219 | +3.22(+1.70%) |
Jan 30, 2019 | 186.54 | 189.05 | 185.65 | 189.00 | 470,614 | +4.18(+2.26%) |
Jan 29, 2019 | 187.60 | 187.60 | 184.37 | 184.82 | 336,741 | -2.35(-1.26%) |
Jan 28, 2019 | 187.19 | 187.90 | 185.77 | 187.17 | 354,826 | -1.91(-1.01%) |
Jan 25, 2019 | 187.81 | 189.50 | 187.42 | 189.08 | 293,000 | +2.83(+1.52%) |
Jan 24, 2019 | 186.35 | 186.78 | 184.80 | 186.25 | 350,511 | +0.36(+0.19%) |
Jan 23, 2019 | 186.97 | 188.46 | 184.14 | 185.89 | 166,324 | -0.05(-0.03%) |
Jan 22, 2019 | 187.67 | 187.91 | 184.74 | 185.94 | 395,331 | -2.62(-1.39%) |
Jan 18, 2019 | 186.82 | 189.14 | 186.08 | 188.56 | 792,300 | +3.23(+1.75%) |
Jan 17, 2019 | 183.22 | 186.29 | 183.00 | 185.33 | 465,093 | +1.36(+0.74%) |
Jan 16, 2019 | 184.42 | 185.05 | 183.00 | 183.97 | 245,433 | -0.13(-0.07%) |
Jan 15, 2019 | 180.86 | 184.26 | 180.86 | 184.10 | 285,104 | +3.30(+1.83%) |
Jan 14, 2019 | 181.51 | 181.69 | 180.17 | 180.80 | 323,045 | -1.95(-1.07%) |
Jan 11, 2019 | 182.61 | 182.78 | 180.93 | 182.75 | 118,700 | -0.60(-0.33%) |
Jan 10, 2019 | 181.24 | 183.48 | 180.50 | 183.35 | 248,549 | +0.97(+0.53%) |
Jan 09, 2019 | 182.09 | 183.16 | 181.06 | 182.38 | 278,527 | +1.21(+0.67%) |
Jan 08, 2019 | 180.31 | 181.63 | 178.48 | 181.17 | 278,071 | +2.83(+1.59%) |
Jan 07, 2019 | 175.46 | 179.70 | 175.00 | 178.34 | 481,338 | +3.48(+1.99%) |
Jan 04, 2019 | 170.32 | 175.93 | 169.59 | 174.86 | 341,500 | +7.67(+4.59%) |
Jan 03, 2019 | 170.36 | 171.07 | 167.00 | 167.19 | 626,600 | -5.43(-3.15%) |
Jan 02, 2019 | 170.19 | 173.54 | 169.40 | 172.62 | 306,583 | -0.91(-0.52%) |
Dec 31, 2018 | 173.91 | 174.30 | 171.84 | 173.53 | 194,800 | +1.69(+0.99%) |
Dec 28, 2018 | 174.06 | 174.50 | 169.85 | 171.83 | 256,900 | -0.27(-0.16%) |
Dec 27, 2018 | 166.45 | 172.10 | 165.71 | 172.10 | 435,729 | +2.55(+1.50%) |
Dec 26, 2018 | 160.14 | 169.56 | 160.14 | 169.56 | 628,306 | +10.37(+6.51%) |
Dec 24, 2018 | 161.25 | 163.21 | 158.98 | 159.19 | 565,800 | -3.91(-2.40%) |
Dec 21, 2018 | 170.24 | 170.24 | 162.42 | 163.10 | 670,600 | -6.14(-3.63%) |
Dec 20, 2018 | 171.36 | 173.00 | 165.49 | 169.24 | 822,496 | -3.01(-1.75%) |
Dec 19, 2018 | 173.91 | 177.50 | 170.32 | 172.25 | 611,701 | -1.08(-0.62%) |
Dec 18, 2018 | 173.34 | 174.56 | 171.96 | 173.33 | 498,099 | +1.78(+1.04%) |
Dec 17, 2018 | 175.83 | 176.26 | 170.57 | 171.55 | 408,090 | -5.83(-3.29%) |
Dec 14, 2018 | 179.54 | 180.77 | 176.99 | 177.38 | 341,200 | -4.65(-2.55%) |
Dec 13, 2018 | 183.68 | 184.15 | 180.68 | 182.03 | 154,379 | -0.38(-0.21%) |
Dec 12, 2018 | 183.63 | 185.50 | 182.38 | 182.41 | 322,784 | +2.46(+1.37%) |
Dec 11, 2018 | 183.31 | 183.61 | 178.71 | 179.95 | 412,713 | -0.04(-0.02%) |
Dec 10, 2018 | 176.67 | 180.85 | 176.21 | 179.99 | 293,425 | +2.73(+1.54%) |
Dec 07, 2018 | 182.38 | 183.34 | 176.22 | 177.26 | 383,500 | -5.82(-3.18%) |
Dec 06, 2018 | 177.39 | 183.08 | 176.06 | 183.08 | 497,101 | +1.58(+0.87%) |
Dec 04, 2018 | 186.00 | 187.49 | 181.07 | 181.50 | 552,300 | -5.43(-2.90%) |
Dec 03, 2018 | 190.05 | 190.59 | 185.38 | 186.93 | 527,863 | +1.28(+0.69%) |
Nov 30, 2018 | 184.61 | 185.92 | 183.42 | 185.65 | 657,000 | +2.12(+1.16%) |
Nov 29, 2018 | 182.93 | 184.95 | 181.16 | 183.53 | 377,196 | +0.20(+0.11%) |
Nov 28, 2018 | 179.26 | 183.46 | 177.84 | 183.33 | 720,560 | +7.54(+4.29%) |
Nov 27, 2018 | 176.06 | 176.48 | 174.29 | 175.79 | 205,013 | -1.06(-0.60%) |
Nov 26, 2018 | 174.73 | 177.12 | 174.20 | 176.85 | 590,774 | +4.04(+2.34%) |
Nov 23, 2018 | 171.24 | 173.49 | 171.24 | 172.81 | 120,800 | -0.20(-0.12%) |
Nov 21, 2018 | 173.01 | 173.01 | 173.01 | 0 | +3.61(+2.13%) | |
Nov 20, 2018 | 165.67 | 171.48 | 165.01 | 169.40 | 815,738 | -1.47(-0.86%) |
Nov 19, 2018 | 180.17 | 180.17 | 170.43 | 170.87 | 878,637 | -9.76(-5.40%) |
Nov 16, 2018 | 180.16 | 181.82 | 179.19 | 180.63 | 328,000 | -0.97(-0.53%) |
Nov 15, 2018 | 176.81 | 181.89 | 176.16 | 181.60 | 235,181 | +4.64(+2.62%) |
Nov 14, 2018 | 180.37 | 183.24 | 176.10 | 176.96 | 215,770 | -1.74(-0.97%) |
Nov 13, 2018 | 179.03 | 181.00 | 177.34 | 178.70 | 295,641 | +0.50(+0.28%) |
Nov 12, 2018 | 183.22 | 183.22 | 177.18 | 178.20 | 613,248 | -5.31(-2.89%) |
Nov 09, 2018 | 186.01 | 186.46 | 181.50 | 183.50 | 263,000 | -5.00(-2.65%) |
Nov 08, 2018 | 189.34 | 190.23 | 187.24 | 188.50 | 296,659 | -0.84(-0.44%) |
Nov 07, 2018 | 184.59 | 189.86 | 184.00 | 189.34 | 412,637 | +7.08(+3.88%) |
Nov 06, 2018 | 181.69 | 184.00 | 180.78 | 182.26 | 252,340 | +0.03(+0.02%) |
Nov 05, 2018 | 183.58 | 183.58 | 180.38 | 182.23 | 687,441 | -0.98(-0.53%) |
Nov 02, 2018 | 185.93 | 186.73 | 182.30 | 183.21 | 326,900 | -1.95(-1.05%) |