Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 168.26 | 169.34 | 166.85 | 167.53 | 3,083,931 | -1.72(-1.01%) |
Jan 30, 2019 | 166.06 | 170.94 | 164.91 | 169.25 | 5,751,291 | +17.28(+11.37%) |
Jan 29, 2019 | 152.97 | 154.19 | 151.70 | 151.97 | 1,920,742 | -0.88(-0.57%) |
Jan 28, 2019 | 155.41 | 155.87 | 152.74 | 152.84 | 2,042,717 | -3.55(-2.27%) |
Jan 25, 2019 | 158.58 | 158.62 | 156.09 | 156.39 | 1,555,098 | -1.45(-0.92%) |
Jan 24, 2019 | 156.69 | 157.99 | 156.02 | 157.84 | 1,282,378 | +1.43(+0.92%) |
Jan 23, 2019 | 156.60 | 157.89 | 155.05 | 156.41 | 1,247,526 | -0.09(-0.06%) |
Jan 22, 2019 | 157.43 | 158.24 | 155.22 | 156.50 | 2,544,332 | -1.58(-1.00%) |
Jan 18, 2019 | 156.38 | 158.68 | 155.50 | 158.08 | 2,143,030 | +2.96(+1.91%) |
Jan 17, 2019 | 153.55 | 155.59 | 153.53 | 155.12 | 1,233,927 | +0.95(+0.62%) |
Jan 16, 2019 | 152.69 | 155.05 | 152.39 | 154.16 | 1,904,177 | +1.19(+0.78%) |
Jan 15, 2019 | 148.62 | 153.05 | 148.53 | 152.97 | 1,802,568 | +4.23(+2.84%) |
Jan 14, 2019 | 149.29 | 150.40 | 148.65 | 148.75 | 1,406,725 | -1.73(-1.15%) |
Jan 11, 2019 | 151.01 | 151.54 | 149.92 | 150.47 | 1,182,858 | -1.75(-1.15%) |
Jan 10, 2019 | 150.02 | 152.32 | 149.27 | 152.22 | 1,076,520 | +1.45(+0.96%) |
Jan 09, 2019 | 150.99 | 152.73 | 150.42 | 150.77 | 1,289,012 | +0.85(+0.57%) |
Jan 08, 2019 | 149.12 | 150.45 | 147.69 | 149.92 | 1,589,632 | +1.79(+1.21%) |
Jan 07, 2019 | 147.92 | 150.65 | 147.51 | 148.13 | 1,714,489 | -0.06(-0.04%) |
Jan 04, 2019 | 145.52 | 149.88 | 145.52 | 148.18 | 1,892,043 | +4.34(+3.02%) |
Jan 03, 2019 | 146.26 | 146.97 | 143.06 | 143.84 | 2,459,095 | -1.92(-1.32%) |
Jan 02, 2019 | 147.06 | 148.81 | 144.76 | 145.77 | 1,854,795 | -2.12(-1.44%) |
Dec 31, 2018 | 146.52 | 149.11 | 146.50 | 147.89 | 1,257,158 | +1.84(+1.26%) |
Dec 28, 2018 | 146.24 | 147.77 | 144.93 | 146.05 | 1,320,434 | +0.68(+0.47%) |
Dec 27, 2018 | 140.37 | 145.37 | 139.17 | 145.37 | 1,726,527 | +3.55(+2.50%) |
Dec 26, 2018 | 136.79 | 141.83 | 136.11 | 141.83 | 2,060,943 | +5.48(+4.02%) |
Dec 24, 2018 | 141.08 | 141.59 | 136.30 | 136.34 | 1,061,571 | -5.39(-3.80%) |
Dec 21, 2018 | 144.61 | 147.30 | 141.64 | 141.73 | 2,921,609 | -2.88(-1.99%) |
Dec 20, 2018 | 147.78 | 148.48 | 143.52 | 144.61 | 1,891,127 | -3.96(-2.66%) |
Dec 19, 2018 | 152.15 | 152.66 | 146.69 | 148.57 | 1,354,211 | -3.27(-2.15%) |
Dec 18, 2018 | 153.79 | 153.79 | 150.27 | 151.84 | 1,482,542 | +1.29(+0.86%) |
Dec 17, 2018 | 155.65 | 155.65 | 149.65 | 150.55 | 2,504,643 | -6.06(-3.87%) |
Dec 14, 2018 | 161.63 | 161.72 | 156.04 | 156.62 | 1,556,412 | -5.92(-3.64%) |
Dec 13, 2018 | 162.92 | 164.41 | 161.98 | 162.54 | 962,151 | +0.23(+0.14%) |
Dec 12, 2018 | 162.36 | 164.48 | 161.49 | 162.31 | 1,570,739 | +0.89(+0.55%) |
Dec 11, 2018 | 162.47 | 163.77 | 161.06 | 161.41 | 1,105,975 | +0.41(+0.26%) |
Dec 10, 2018 | 159.32 | 161.61 | 157.04 | 161.00 | 1,176,240 | +2.23(+1.40%) |
Dec 07, 2018 | 161.75 | 161.98 | 157.68 | 158.77 | 1,348,819 | -3.38(-2.08%) |
Dec 06, 2018 | 160.25 | 162.15 | 157.17 | 162.15 | 1,629,696 | +0.18(+0.11%) |
Dec 04, 2018 | 163.43 | 164.78 | 161.50 | 161.97 | 1,811,329 | -1.54(-0.94%) |
Dec 03, 2018 | 165.16 | 165.49 | 162.55 | 163.51 | 1,940,263 | -1.48(-0.90%) |
Nov 30, 2018 | 161.13 | 165.03 | 160.94 | 164.99 | 2,754,642 | +4.28(+2.66%) |
Nov 29, 2018 | 160.60 | 162.52 | 160.06 | 160.71 | 1,577,536 | -0.72(-0.45%) |
Nov 28, 2018 | 157.22 | 161.61 | 157.11 | 161.43 | 1,434,498 | +4.33(+2.76%) |
Nov 27, 2018 | 155.66 | 157.18 | 154.71 | 157.10 | 1,065,036 | +1.09(+0.70%) |
Nov 26, 2018 | 155.22 | 156.41 | 154.03 | 156.01 | 1,501,659 | +1.04(+0.67%) |
Nov 23, 2018 | 153.99 | 156.16 | 153.99 | 154.96 | 606,399 | +0.43(+0.28%) |
Nov 21, 2018 | 154.53 | 154.53 | 154.53 | 0 | -1.51(-0.97%) | |
Nov 20, 2018 | 156.76 | 157.64 | 155.38 | 156.04 | 1,567,926 | -1.66(-1.06%) |
Nov 19, 2018 | 161.71 | 161.71 | 156.37 | 157.71 | 1,002,820 | -4.18(-2.58%) |
Nov 16, 2018 | 157.85 | 162.22 | 157.79 | 161.88 | 1,858,654 | +3.24(+2.04%) |
Nov 15, 2018 | 155.09 | 158.67 | 152.60 | 158.65 | 1,256,791 | +2.56(+1.64%) |
Nov 14, 2018 | 158.39 | 158.71 | 155.24 | 156.09 | 1,460,240 | -1.71(-1.08%) |
Nov 13, 2018 | 159.96 | 160.84 | 157.07 | 157.80 | 1,247,959 | -2.06(-1.29%) |
Nov 12, 2018 | 161.15 | 162.42 | 158.86 | 159.86 | 1,334,141 | -1.17(-0.72%) |
Nov 09, 2018 | 160.79 | 162.92 | 159.87 | 161.03 | 1,513,766 | -0.04(-0.02%) |
Nov 08, 2018 | 159.47 | 161.22 | 158.92 | 161.06 | 909,443 | +1.45(+0.91%) |
Nov 07, 2018 | 158.06 | 159.71 | 157.39 | 159.62 | 1,342,060 | +2.84(+1.81%) |
Nov 06, 2018 | 155.94 | 156.91 | 155.35 | 156.78 | 1,053,505 | +0.38(+0.24%) |
Nov 05, 2018 | 156.03 | 157.17 | 155.40 | 156.40 | 966,563 | +0.90(+0.58%) |
Nov 02, 2018 | 157.47 | 158.40 | 153.90 | 155.50 | 1,170,472 | -1.13(-0.72%) |