Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 172.00 | 173.00 | 169.04 | 172.09 | 875 | +0.89(+0.52%) |
Jan 30, 2019 | 173.05 | 173.28 | 168.78 | 171.20 | 854 | +1.75(+1.03%) |
Jan 29, 2019 | 170.75 | 170.75 | 169.05 | 169.45 | 179 | -2.67(-1.55%) |
Jan 28, 2019 | 170.17 | 175.40 | 169.25 | 172.12 | 823 | -1.23(-0.71%) |
Jan 25, 2019 | 169.70 | 176.00 | 169.50 | 173.35 | 8,300 | +7.00(+4.20%) |
Jan 24, 2019 | 161.50 | 167.90 | 161.50 | 166.35 | 510 | +4.75(+2.94%) |
Jan 23, 2019 | 159.91 | 161.60 | 159.27 | 161.60 | 135 | -1.43(-0.87%) |
Jan 22, 2019 | 160.45 | 166.85 | 160.45 | 163.03 | 801 | -4.97(-2.96%) |
Jan 18, 2019 | 167.00 | 168.90 | 163.32 | 168.00 | 700 | +0.65(+0.39%) |
Jan 17, 2019 | 160.50 | 167.35 | 160.50 | 167.35 | 562 | +2.35(+1.42%) |
Jan 16, 2019 | 169.05 | 169.05 | 162.88 | 165.00 | 943 | -4.48(-2.64%) |
Jan 15, 2019 | 165.94 | 170.75 | 164.37 | 169.48 | 839 | +5.03(+3.06%) |
Jan 14, 2019 | 162.94 | 170.35 | 162.94 | 164.45 | 748 | +2.04(+1.26%) |
Jan 11, 2019 | 162.00 | 169.30 | 162.00 | 162.41 | 1,800 | -2.01(-1.22%) |
Jan 10, 2019 | 167.07 | 170.60 | 163.94 | 164.42 | 2,458 | -5.01(-2.96%) |
Jan 09, 2019 | 165.68 | 171.15 | 165.68 | 169.43 | 4,475 | +5.34(+3.25%) |
Jan 08, 2019 | 162.68 | 167.00 | 162.00 | 164.09 | 2,287 | +5.57(+3.52%) |
Jan 07, 2019 | 159.25 | 165.00 | 158.52 | 158.52 | 342 | +1.52(+0.97%) |
Jan 04, 2019 | 155.00 | 160.00 | 155.00 | 157.00 | 2,600 | +0.30(+0.19%) |
Jan 03, 2019 | 156.90 | 156.90 | 150.15 | 156.70 | 906 | +0.20(+0.13%) |
Jan 02, 2019 | 153.52 | 156.95 | 152.00 | 156.50 | 341 | -0.50(-0.32%) |
Dec 31, 2018 | 153.70 | 158.00 | 153.70 | 157.00 | 1,200 | -0.50(-0.32%) |
Dec 28, 2018 | 155.00 | 161.90 | 155.00 | 157.50 | 1,200 | +0.47(+0.30%) |
Dec 27, 2018 | 152.75 | 157.55 | 152.75 | 157.03 | 1,456 | -4.96(-3.06%) |
Dec 26, 2018 | 161.00 | 162.00 | 156.55 | 161.99 | 1,514 | +3.99(+2.53%) |
Dec 24, 2018 | 158.00 | 162.00 | 158.00 | 158.00 | 1,700 | -0.25(-0.16%) |
Dec 21, 2018 | 163.00 | 163.00 | 158.25 | 158.25 | 1,100 | -3.92(-2.42%) |
Dec 20, 2018 | 162.47 | 165.70 | 158.70 | 162.17 | 704 | +1.77(+1.10%) |
Dec 19, 2018 | 162.78 | 167.00 | 158.59 | 160.40 | 1,421 | -2.94(-1.80%) |
Dec 18, 2018 | 161.89 | 166.31 | 161.89 | 163.34 | 885 | +0.59(+0.36%) |
Dec 17, 2018 | 160.68 | 166.60 | 160.68 | 162.75 | 2,572 | -0.75(-0.46%) |
Dec 14, 2018 | 167.43 | 169.50 | 161.75 | 163.50 | 200 | -4.55(-2.71%) |
Dec 13, 2018 | 170.00 | 170.00 | 168.05 | 168.05 | 2,069 | +1.60(+0.96%) |
Dec 12, 2018 | 162.69 | 169.30 | 162.69 | 166.45 | 3,796 | +5.65(+3.51%) |
Dec 11, 2018 | 159.89 | 163.50 | 158.75 | 160.80 | 623 | +1.70(+1.07%) |
Dec 10, 2018 | 156.26 | 161.00 | 156.26 | 159.10 | 2,449 | +1.60(+1.02%) |
Dec 07, 2018 | 159.61 | 161.00 | 157.50 | 157.50 | 1,600 | +0.35(+0.22%) |
Dec 06, 2018 | 153.58 | 160.50 | 153.58 | 157.15 | 6,678 | -5.40(-3.32%) |
Dec 04, 2018 | 167.80 | 167.80 | 160.01 | 162.55 | 6,500 | -5.45(-3.24%) |
Dec 03, 2018 | 170.00 | 171.97 | 166.05 | 168.00 | 3,465 | +2.05(+1.24%) |
Nov 30, 2018 | 165.95 | 165.95 | 162.10 | 165.95 | 3,700 | +1.40(+0.85%) |
Nov 29, 2018 | 164.84 | 167.05 | 164.10 | 164.55 | 2,935 | -1.20(-0.72%) |
Nov 28, 2018 | 162.45 | 167.00 | 160.17 | 165.75 | 3,168 | +3.85(+2.38%) |
Nov 27, 2018 | 164.74 | 170.00 | 160.80 | 161.90 | 189 | -5.42(-3.24%) |
Nov 26, 2018 | 164.37 | 170.00 | 164.37 | 167.32 | 672 | +2.59(+1.57%) |
Nov 23, 2018 | 163.06 | 164.72 | 161.40 | 164.72 | 2,200 | -0.93(-0.56%) |
Nov 21, 2018 | 165.65 | 165.65 | 165.65 | 0 | +5.76(+3.60%) | |
Nov 20, 2018 | 162.00 | 163.75 | 158.46 | 159.89 | 945 | -2.38(-1.47%) |
Nov 19, 2018 | 167.50 | 167.50 | 161.04 | 162.27 | 351 | -0.38(-0.23%) |
Nov 16, 2018 | 159.97 | 163.35 | 156.75 | 162.65 | 5,900 | +0.96(+0.59%) |
Nov 15, 2018 | 161.28 | 164.90 | 159.67 | 161.69 | 5,970 | -5.11(-3.06%) |
Nov 14, 2018 | 167.00 | 167.00 | 160.50 | 166.80 | 1,084 | +5.00(+3.09%) |
Nov 13, 2018 | 161.74 | 165.21 | 158.87 | 161.80 | 7,141 | +4.70(+2.99%) |
Nov 12, 2018 | 157.15 | 163.20 | 156.83 | 157.10 | 2,062 | -2.64(-1.65%) |
Nov 09, 2018 | 164.45 | 164.45 | 158.31 | 159.74 | 500 | -9.52(-5.62%) |
Nov 08, 2018 | 172.55 | 172.55 | 166.08 | 169.26 | 4,850 | -4.28(-2.47%) |
Nov 07, 2018 | 169.73 | 174.00 | 169.73 | 173.54 | 3,689 | +3.91(+2.31%) |
Nov 06, 2018 | 173.00 | 173.55 | 169.10 | 169.63 | 412 | -2.39(-1.39%) |
Nov 05, 2018 | 170.00 | 174.15 | 170.00 | 172.02 | 1,078 | +2.67(+1.58%) |
Nov 02, 2018 | 175.00 | 176.91 | 167.96 | 169.35 | 900 | +2.75(+1.65%) |