Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 158.87 | 160.53 | 158.02 | 160.06 | 4,176,922 | +0.82(+0.52%) |
Jan 30, 2019 | 158.40 | 159.91 | 155.53 | 159.24 | 2,713,119 | +1.85(+1.18%) |
Jan 29, 2019 | 155.84 | 159.74 | 155.19 | 157.39 | 5,385,518 | +3.00(+1.94%) |
Jan 28, 2019 | 154.34 | 154.59 | 152.69 | 154.39 | 3,950,180 | -2.16(-1.38%) |
Jan 25, 2019 | 155.60 | 157.56 | 155.40 | 156.55 | 2,903,569 | +2.70(+1.76%) |
Jan 24, 2019 | 153.64 | 154.36 | 153.04 | 153.85 | 1,980,683 | +0.18(+0.12%) |
Jan 23, 2019 | 153.93 | 155.03 | 152.05 | 153.66 | 2,068,440 | +0.02(+0.02%) |
Jan 22, 2019 | 155.21 | 155.42 | 152.18 | 153.64 | 3,390,682 | -2.88(-1.84%) |
Jan 18, 2019 | 155.30 | 156.95 | 153.72 | 156.52 | 3,437,030 | +3.32(+2.17%) |
Jan 17, 2019 | 150.68 | 154.15 | 150.16 | 153.20 | 2,436,188 | +1.78(+1.18%) |
Jan 16, 2019 | 150.64 | 152.18 | 150.57 | 151.42 | 3,127,824 | +0.43(+0.29%) |
Jan 15, 2019 | 150.91 | 152.38 | 150.12 | 150.99 | 3,410,358 | -2.58(-1.68%) |
Jan 14, 2019 | 152.34 | 154.09 | 151.67 | 153.57 | 2,395,667 | -0.03(-0.02%) |
Jan 11, 2019 | 153.30 | 153.98 | 152.52 | 153.60 | 2,953,373 | -1.11(-0.72%) |
Jan 10, 2019 | 152.53 | 154.88 | 151.35 | 154.71 | 2,426,815 | +1.04(+0.68%) |
Jan 09, 2019 | 154.43 | 154.98 | 152.94 | 153.67 | 2,707,494 | +0.50(+0.32%) |
Jan 08, 2019 | 154.23 | 155.12 | 151.50 | 153.18 | 3,035,547 | +0.64(+0.42%) |
Jan 07, 2019 | 152.92 | 153.67 | 150.76 | 152.54 | 2,690,184 | -0.35(-0.23%) |
Jan 04, 2019 | 149.24 | 153.41 | 148.66 | 152.89 | 3,747,872 | +6.04(+4.11%) |
Jan 03, 2019 | 150.46 | 150.46 | 146.15 | 146.85 | 4,202,357 | -5.75(-3.77%) |
Jan 02, 2019 | 150.09 | 152.62 | 149.20 | 152.59 | 3,096,322 | +0.33(+0.22%) |
Dec 31, 2018 | 152.10 | 153.15 | 150.63 | 152.26 | 2,258,234 | +0.94(+0.62%) |
Dec 28, 2018 | 153.28 | 153.67 | 150.69 | 151.33 | 2,892,306 | -1.06(-0.70%) |
Dec 27, 2018 | 146.64 | 152.39 | 146.14 | 152.39 | 3,397,020 | +3.55(+2.38%) |
Dec 26, 2018 | 143.35 | 148.90 | 141.34 | 148.84 | 3,660,950 | +6.10(+4.28%) |
Dec 24, 2018 | 145.35 | 146.67 | 142.65 | 142.74 | 2,814,971 | -4.10(-2.79%) |
Dec 21, 2018 | 150.12 | 152.23 | 146.75 | 146.84 | 8,383,096 | -2.90(-1.94%) |
Dec 20, 2018 | 151.12 | 152.73 | 148.24 | 149.74 | 4,516,502 | -2.06(-1.36%) |
Dec 19, 2018 | 156.63 | 158.41 | 151.59 | 151.80 | 4,083,844 | -3.68(-2.36%) |
Dec 18, 2018 | 154.54 | 157.36 | 154.35 | 155.48 | 3,298,953 | +1.39(+0.90%) |
Dec 17, 2018 | 156.50 | 158.42 | 153.31 | 154.09 | 3,187,381 | -2.62(-1.67%) |
Dec 14, 2018 | 159.92 | 161.08 | 156.51 | 156.71 | 3,095,279 | -4.82(-2.98%) |
Dec 13, 2018 | 160.97 | 161.74 | 159.44 | 161.53 | 2,266,159 | +1.85(+1.16%) |
Dec 12, 2018 | 160.30 | 161.92 | 159.58 | 159.67 | 2,400,725 | +1.88(+1.19%) |
Dec 11, 2018 | 160.83 | 161.42 | 156.74 | 157.79 | 2,217,155 | -0.69(-0.43%) |
Dec 10, 2018 | 158.51 | 158.99 | 154.74 | 158.48 | 2,478,171 | +0.06(+0.04%) |
Dec 07, 2018 | 161.92 | 163.32 | 157.44 | 158.42 | 2,821,103 | -3.55(-2.19%) |
Dec 06, 2018 | 159.51 | 162.28 | 158.38 | 161.97 | 3,741,838 | +0.38(+0.24%) |
Dec 04, 2018 | 166.26 | 166.66 | 161.49 | 161.58 | 3,376,964 | -5.24(-3.14%) |
Dec 03, 2018 | 168.78 | 169.37 | 165.46 | 166.82 | 3,120,135 | +0.67(+0.40%) |
Nov 30, 2018 | 163.31 | 166.15 | 163.00 | 166.15 | 3,969,116 | +2.69(+1.64%) |
Nov 29, 2018 | 162.92 | 164.49 | 161.95 | 163.47 | 1,959,933 | +0.18(+0.11%) |
Nov 28, 2018 | 161.41 | 163.30 | 159.36 | 163.29 | 2,733,493 | +2.92(+1.82%) |
Nov 27, 2018 | 159.12 | 160.88 | 157.25 | 160.38 | 2,602,424 | +0.66(+0.42%) |
Nov 26, 2018 | 158.68 | 161.29 | 157.68 | 159.71 | 2,904,413 | +2.44(+1.55%) |
Nov 23, 2018 | 158.03 | 158.77 | 157.26 | 157.27 | 1,251,251 | -1.51(-0.95%) |
Nov 21, 2018 | 158.78 | 158.78 | 158.78 | 0 | -0.37(-0.23%) | |
Nov 20, 2018 | 161.58 | 162.02 | 158.89 | 159.15 | 3,373,069 | -4.02(-2.47%) |
Nov 19, 2018 | 164.96 | 165.13 | 162.21 | 163.17 | 4,055,725 | -2.71(-1.64%) |
Nov 16, 2018 | 161.31 | 166.49 | 160.80 | 165.88 | 3,301,501 | +3.25(+2.00%) |
Nov 15, 2018 | 156.94 | 162.81 | 155.76 | 162.64 | 3,977,567 | +5.44(+3.46%) |
Nov 14, 2018 | 159.38 | 159.56 | 155.79 | 157.20 | 3,516,665 | -0.25(-0.16%) |
Nov 13, 2018 | 156.77 | 159.44 | 156.49 | 157.45 | 2,728,289 | +1.06(+0.67%) |
Nov 12, 2018 | 159.19 | 159.35 | 155.96 | 156.39 | 3,183,064 | -3.22(-2.02%) |
Nov 09, 2018 | 161.91 | 161.91 | 158.50 | 159.61 | 3,060,603 | -2.36(-1.46%) |
Nov 08, 2018 | 159.53 | 162.13 | 159.32 | 161.97 | 3,178,934 | +2.21(+1.38%) |
Nov 07, 2018 | 156.51 | 159.85 | 155.10 | 159.76 | 3,079,816 | +4.75(+3.07%) |
Nov 06, 2018 | 153.40 | 155.17 | 153.18 | 155.01 | 2,394,116 | +1.63(+1.06%) |
Nov 05, 2018 | 153.58 | 154.42 | 152.56 | 153.38 | 3,599,069 | +0.35(+0.23%) |
Nov 02, 2018 | 153.71 | 154.35 | 152.07 | 153.03 | 3,867,458 | +0.47(+0.31%) |