Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 176.90 | 178.03 | 176.15 | 177.65 | 747,672 | +0.84(+0.48%) |
Jan 30, 2019 | 174.45 | 177.57 | 173.03 | 176.80 | 458,551 | +3.34(+1.92%) |
Jan 29, 2019 | 174.07 | 174.35 | 172.73 | 173.47 | 360,375 | +0.10(+0.06%) |
Jan 28, 2019 | 173.64 | 173.92 | 171.64 | 173.37 | 404,926 | -1.88(-1.08%) |
Jan 25, 2019 | 174.80 | 175.58 | 174.32 | 175.25 | 447,329 | +2.33(+1.35%) |
Jan 24, 2019 | 172.77 | 173.04 | 170.95 | 172.92 | 295,865 | +0.36(+0.21%) |
Jan 23, 2019 | 173.95 | 174.18 | 171.06 | 172.56 | 488,058 | -0.59(-0.34%) |
Jan 22, 2019 | 174.41 | 174.94 | 171.78 | 173.15 | 416,663 | -2.04(-1.16%) |
Jan 18, 2019 | 173.04 | 175.59 | 172.05 | 175.18 | 673,421 | +3.79(+2.21%) |
Jan 17, 2019 | 168.44 | 171.72 | 167.95 | 171.39 | 436,029 | +2.50(+1.48%) |
Jan 16, 2019 | 168.52 | 169.24 | 167.12 | 168.89 | 512,772 | +0.69(+0.41%) |
Jan 15, 2019 | 168.04 | 168.75 | 166.83 | 168.20 | 464,375 | +0.83(+0.50%) |
Jan 14, 2019 | 167.37 | 168.11 | 166.25 | 167.37 | 419,253 | -1.07(-0.64%) |
Jan 11, 2019 | 167.66 | 168.57 | 166.18 | 168.44 | 465,167 | +0.29(+0.17%) |
Jan 10, 2019 | 166.67 | 168.27 | 166.29 | 168.15 | 592,200 | +1.17(+0.70%) |
Jan 09, 2019 | 166.24 | 167.90 | 165.00 | 166.98 | 642,086 | +1.45(+0.88%) |
Jan 08, 2019 | 165.35 | 166.27 | 162.14 | 165.53 | 820,647 | +1.77(+1.08%) |
Jan 07, 2019 | 163.42 | 165.01 | 161.73 | 163.76 | 777,256 | +0.27(+0.17%) |
Jan 04, 2019 | 158.41 | 163.68 | 156.97 | 163.48 | 918,934 | +7.34(+4.70%) |
Jan 03, 2019 | 159.11 | 161.06 | 155.85 | 156.14 | 969,523 | -2.54(-1.60%) |
Jan 02, 2019 | 156.80 | 158.76 | 155.93 | 158.68 | 627,561 | -0.47(-0.30%) |
Dec 31, 2018 | 159.12 | 159.66 | 157.05 | 159.15 | 595,629 | +1.02(+0.65%) |
Dec 28, 2018 | 158.92 | 160.14 | 156.35 | 158.13 | 687,037 | -0.32(-0.20%) |
Dec 27, 2018 | 153.31 | 158.49 | 152.52 | 158.45 | 722,816 | +3.05(+1.96%) |
Dec 26, 2018 | 148.69 | 155.46 | 147.84 | 155.40 | 1,070,383 | +7.59(+5.13%) |
Dec 24, 2018 | 151.72 | 151.95 | 147.78 | 147.81 | 593,307 | -3.74(-2.47%) |
Dec 21, 2018 | 152.55 | 157.41 | 150.59 | 151.56 | 2,412,600 | +0.88(+0.58%) |
Dec 20, 2018 | 154.81 | 155.56 | 147.78 | 150.68 | 1,466,259 | -5.71(-3.65%) |
Dec 19, 2018 | 157.95 | 162.03 | 156.15 | 156.39 | 1,330,096 | -1.45(-0.92%) |
Dec 18, 2018 | 158.54 | 159.10 | 156.19 | 157.84 | 1,037,859 | +0.36(+0.23%) |
Dec 17, 2018 | 160.94 | 161.87 | 156.62 | 157.48 | 1,106,856 | -3.34(-2.07%) |
Dec 14, 2018 | 161.52 | 162.66 | 160.40 | 160.81 | 629,828 | -1.99(-1.22%) |
Dec 13, 2018 | 164.67 | 164.97 | 161.71 | 162.80 | 452,690 | -1.25(-0.76%) |
Dec 12, 2018 | 164.00 | 166.82 | 163.52 | 164.05 | 565,605 | +2.59(+1.60%) |
Dec 11, 2018 | 164.76 | 165.49 | 160.96 | 161.47 | 591,625 | -1.05(-0.65%) |
Dec 10, 2018 | 162.38 | 163.30 | 160.20 | 162.52 | 687,065 | +0.13(+0.08%) |
Dec 07, 2018 | 167.49 | 169.15 | 161.46 | 162.38 | 902,363 | -6.09(-3.62%) |
Dec 06, 2018 | 167.87 | 168.94 | 164.46 | 168.48 | 917,677 | -1.57(-0.93%) |
Dec 04, 2018 | 180.00 | 180.00 | 170.05 | 170.05 | 727,886 | -9.36(-5.22%) |
Dec 03, 2018 | 179.93 | 181.20 | 177.77 | 179.41 | 580,207 | +1.88(+1.06%) |
Nov 30, 2018 | 178.85 | 179.84 | 177.08 | 177.52 | 841,670 | -0.62(-0.35%) |
Nov 29, 2018 | 177.91 | 178.92 | 176.00 | 178.15 | 453,038 | -0.19(-0.11%) |
Nov 28, 2018 | 173.14 | 178.41 | 173.14 | 178.34 | 726,853 | +4.63(+2.67%) |
Nov 27, 2018 | 171.67 | 173.87 | 171.30 | 173.71 | 481,130 | +1.03(+0.60%) |
Nov 26, 2018 | 172.28 | 173.63 | 170.62 | 172.67 | 726,065 | +2.09(+1.23%) |
Nov 23, 2018 | 170.28 | 171.52 | 169.41 | 170.58 | 300,189 | -0.61(-0.35%) |
Nov 21, 2018 | 171.19 | 171.19 | 171.19 | 0 | +2.74(+1.63%) | |
Nov 20, 2018 | 168.65 | 169.70 | 167.22 | 168.45 | 753,378 | -1.69(-0.99%) |
Nov 19, 2018 | 173.37 | 173.74 | 168.90 | 170.13 | 680,875 | -3.43(-1.98%) |
Nov 16, 2018 | 172.57 | 174.30 | 170.97 | 173.56 | 475,828 | +0.93(+0.54%) |
Nov 15, 2018 | 167.36 | 172.84 | 166.75 | 172.63 | 595,151 | +4.73(+2.82%) |
Nov 14, 2018 | 169.97 | 170.53 | 166.50 | 167.91 | 437,487 | -0.85(-0.51%) |
Nov 13, 2018 | 168.04 | 170.91 | 167.43 | 168.76 | 487,590 | +1.23(+0.74%) |
Nov 12, 2018 | 169.30 | 170.52 | 166.82 | 167.53 | 458,065 | -2.26(-1.33%) |
Nov 09, 2018 | 171.17 | 171.17 | 167.84 | 169.79 | 434,873 | -1.84(-1.07%) |
Nov 08, 2018 | 170.00 | 171.68 | 169.08 | 171.63 | 424,122 | +1.72(+1.01%) |
Nov 07, 2018 | 168.00 | 170.20 | 166.84 | 169.92 | 757,865 | +3.74(+2.25%) |
Nov 06, 2018 | 166.80 | 167.91 | 164.97 | 166.18 | 803,439 | -0.24(-0.15%) |
Nov 05, 2018 | 168.62 | 169.45 | 165.11 | 166.42 | 702,725 | -1.84(-1.09%) |
Nov 02, 2018 | 170.47 | 172.11 | 166.80 | 168.26 | 551,727 | -1.07(-0.63%) |