Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 169.94 | 173.91 | 168.84 | 173.65 | 923,299 | +3.54(+2.08%) |
Jan 30, 2019 | 169.98 | 171.25 | 168.75 | 170.11 | 749,311 | +0.05(+0.03%) |
Jan 29, 2019 | 169.18 | 170.14 | 168.39 | 170.07 | 700,734 | +1.09(+0.64%) |
Jan 28, 2019 | 167.81 | 169.34 | 166.65 | 168.98 | 569,979 | +0.33(+0.20%) |
Jan 25, 2019 | 167.76 | 170.89 | 167.06 | 168.65 | 1,005,919 | +0.70(+0.42%) |
Jan 24, 2019 | 166.55 | 169.26 | 164.98 | 167.94 | 598,490 | +0.98(+0.59%) |
Jan 23, 2019 | 164.60 | 167.06 | 163.94 | 166.97 | 877,182 | +2.23(+1.35%) |
Jan 22, 2019 | 164.51 | 165.54 | 162.84 | 164.74 | 671,301 | +0.11(+0.06%) |
Jan 18, 2019 | 165.87 | 166.07 | 163.12 | 164.63 | 1,122,699 | -0.39(-0.24%) |
Jan 17, 2019 | 163.55 | 165.84 | 163.19 | 165.02 | 666,958 | +0.85(+0.52%) |
Jan 16, 2019 | 162.28 | 164.88 | 161.00 | 164.18 | 732,148 | +1.97(+1.21%) |
Jan 15, 2019 | 161.39 | 163.43 | 161.09 | 162.21 | 552,642 | +1.28(+0.79%) |
Jan 14, 2019 | 161.08 | 162.32 | 160.16 | 160.93 | 680,239 | -0.60(-0.37%) |
Jan 11, 2019 | 159.67 | 162.14 | 158.60 | 161.53 | 474,159 | +1.66(+1.04%) |
Jan 10, 2019 | 156.52 | 160.03 | 155.84 | 159.88 | 510,981 | +2.96(+1.89%) |
Jan 09, 2019 | 159.12 | 159.12 | 156.26 | 156.92 | 549,777 | -2.21(-1.39%) |
Jan 08, 2019 | 157.56 | 159.58 | 155.69 | 159.13 | 802,303 | +2.54(+1.62%) |
Jan 07, 2019 | 155.75 | 158.62 | 155.11 | 156.59 | 624,231 | +1.57(+1.01%) |
Jan 04, 2019 | 155.04 | 157.01 | 154.11 | 155.02 | 781,926 | +0.38(+0.25%) |
Jan 03, 2019 | 152.36 | 156.60 | 152.36 | 154.63 | 845,360 | +1.70(+1.11%) |
Jan 02, 2019 | 152.31 | 153.15 | 150.39 | 152.93 | 847,018 | -1.09(-0.70%) |
Dec 31, 2018 | 155.07 | 155.57 | 152.45 | 154.02 | 856,556 | -0.57(-0.37%) |
Dec 28, 2018 | 156.54 | 157.03 | 153.66 | 154.59 | 605,023 | -0.67(-0.43%) |
Dec 27, 2018 | 154.74 | 156.97 | 150.35 | 155.25 | 722,968 | -1.03(-0.66%) |
Dec 26, 2018 | 150.32 | 156.29 | 147.64 | 156.28 | 1,097,860 | +5.84(+3.88%) |
Dec 24, 2018 | 153.33 | 154.96 | 150.22 | 150.44 | 872,953 | -3.48(-2.26%) |
Dec 21, 2018 | 155.81 | 159.45 | 153.68 | 153.92 | 2,078,060 | -1.53(-0.99%) |
Dec 20, 2018 | 156.45 | 158.29 | 154.29 | 155.45 | 1,096,162 | -1.62(-1.03%) |
Dec 19, 2018 | 156.81 | 159.88 | 156.69 | 157.07 | 1,230,156 | -0.32(-0.21%) |
Dec 18, 2018 | 157.68 | 159.31 | 157.27 | 157.39 | 996,419 | +0.79(+0.50%) |
Dec 17, 2018 | 163.73 | 164.06 | 156.51 | 156.60 | 1,309,969 | -7.51(-4.57%) |
Dec 14, 2018 | 162.85 | 165.14 | 161.92 | 164.11 | 911,214 | +0.27(+0.16%) |
Dec 13, 2018 | 161.34 | 165.22 | 161.34 | 163.84 | 859,749 | +3.09(+1.92%) |
Dec 12, 2018 | 162.92 | 163.39 | 160.68 | 160.75 | 777,071 | -2.21(-1.35%) |
Dec 11, 2018 | 162.45 | 163.61 | 161.40 | 162.96 | 817,420 | +2.30(+1.43%) |
Dec 10, 2018 | 159.57 | 161.87 | 157.86 | 160.66 | 839,427 | +0.67(+0.42%) |
Dec 07, 2018 | 163.53 | 163.53 | 159.61 | 159.99 | 630,040 | -3.18(-1.95%) |
Dec 06, 2018 | 161.08 | 163.35 | 157.21 | 163.17 | 1,138,419 | +1.60(+0.99%) |
Dec 04, 2018 | 162.01 | 163.44 | 160.68 | 161.57 | 720,961 | -0.12(-0.08%) |
Dec 03, 2018 | 163.46 | 164.43 | 158.11 | 161.69 | 1,101,349 | -0.81(-0.50%) |
Nov 30, 2018 | 160.79 | 162.69 | 160.49 | 162.50 | 982,480 | +2.15(+1.34%) |
Nov 29, 2018 | 160.24 | 161.51 | 158.37 | 160.35 | 658,136 | +0.18(+0.11%) |
Nov 28, 2018 | 157.19 | 160.19 | 156.63 | 160.17 | 672,412 | +3.01(+1.91%) |
Nov 27, 2018 | 157.93 | 158.23 | 156.44 | 157.17 | 889,135 | -0.81(-0.51%) |
Nov 26, 2018 | 157.93 | 159.88 | 157.19 | 157.97 | 714,720 | +0.39(+0.25%) |
Nov 23, 2018 | 159.34 | 159.34 | 157.47 | 157.59 | 306,400 | -1.87(-1.18%) |
Nov 21, 2018 | 159.46 | 159.46 | 159.46 | 0 | -1.10(-0.69%) | |
Nov 20, 2018 | 162.56 | 164.57 | 160.17 | 160.56 | 1,410,059 | -4.16(-2.52%) |
Nov 19, 2018 | 163.01 | 165.31 | 162.56 | 164.72 | 867,258 | +1.07(+0.65%) |
Nov 16, 2018 | 161.88 | 164.99 | 161.66 | 163.65 | 714,339 | +1.76(+1.09%) |
Nov 15, 2018 | 162.91 | 162.91 | 160.77 | 161.89 | 1,060,409 | -1.78(-1.09%) |
Nov 14, 2018 | 164.81 | 165.72 | 161.79 | 163.67 | 866,293 | -0.41(-0.25%) |
Nov 13, 2018 | 164.08 | 164.97 | 163.24 | 164.08 | 1,290,924 | +0.54(+0.33%) |
Nov 12, 2018 | 163.63 | 165.03 | 162.92 | 163.54 | 810,120 | +0.37(+0.23%) |
Nov 09, 2018 | 162.92 | 164.18 | 161.58 | 163.17 | 957,778 | -0.01(-0.01%) |
Nov 08, 2018 | 161.73 | 163.63 | 161.01 | 163.18 | 1,132,633 | +0.87(+0.53%) |
Nov 07, 2018 | 161.73 | 162.58 | 159.76 | 162.31 | 1,096,770 | +4.19(+2.65%) |
Nov 06, 2018 | 160.89 | 161.73 | 156.75 | 158.13 | 1,124,520 | -0.39(-0.25%) |
Nov 05, 2018 | 156.98 | 158.81 | 156.56 | 158.52 | 945,930 | +1.66(+1.06%) |
Nov 02, 2018 | 156.14 | 156.90 | 154.37 | 156.85 | 775,620 | +0.99(+0.63%) |