Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 177.66 | 182.49 | 175.99 | 179.77 | 516,464 | +3.16(+1.79%) |
Jan 30, 2019 | 173.18 | 178.28 | 170.02 | 176.61 | 384,548 | +6.94(+4.09%) |
Jan 29, 2019 | 170.99 | 172.92 | 169.14 | 169.67 | 318,008 | +1.58(+0.94%) |
Jan 28, 2019 | 166.24 | 168.18 | 162.47 | 168.09 | 428,398 | -5.36(-3.09%) |
Jan 25, 2019 | 170.72 | 176.43 | 170.37 | 173.44 | 409,221 | +6.41(+3.84%) |
Jan 24, 2019 | 163.26 | 171.43 | 161.24 | 167.03 | 334,361 | +2.81(+1.71%) |
Jan 23, 2019 | 171.87 | 172.04 | 160.18 | 164.22 | 485,664 | -5.27(-3.11%) |
Jan 22, 2019 | 175.38 | 176.69 | 168.26 | 169.49 | 680,365 | -11.94(-6.58%) |
Jan 18, 2019 | 176.96 | 181.88 | 174.15 | 181.44 | 577,360 | +9.92(+5.79%) |
Jan 17, 2019 | 163.08 | 173.44 | 161.76 | 171.51 | 340,311 | +4.83(+2.90%) |
Jan 16, 2019 | 166.86 | 170.72 | 165.01 | 166.68 | 451,701 | -0.62(-0.37%) |
Jan 15, 2019 | 168.18 | 171.95 | 164.93 | 167.30 | 501,956 | +1.49(+0.90%) |
Jan 14, 2019 | 161.85 | 167.56 | 161.24 | 165.81 | 406,308 | -0.97(-0.58%) |
Jan 11, 2019 | 167.39 | 168.62 | 162.38 | 166.77 | 417,340 | -3.34(-1.96%) |
Jan 10, 2019 | 163.35 | 170.55 | 161.94 | 170.11 | 521,016 | +1.58(+0.94%) |
Jan 09, 2019 | 167.47 | 170.11 | 162.29 | 168.53 | 629,597 | +7.38(+4.58%) |
Jan 08, 2019 | 163.78 | 164.94 | 158.43 | 161.15 | 465,648 | +3.95(+2.51%) |
Jan 07, 2019 | 154.30 | 160.54 | 147.89 | 157.20 | 567,386 | +6.24(+4.13%) |
Jan 04, 2019 | 143.59 | 151.84 | 141.48 | 150.96 | 779,716 | +14.31(+10.48%) |
Jan 03, 2019 | 142.27 | 143.79 | 131.99 | 136.65 | 470,442 | -4.48(-3.17%) |
Jan 02, 2019 | 126.02 | 143.67 | 124.70 | 141.13 | 634,182 | +8.08(+6.07%) |
Dec 31, 2018 | 134.54 | 136.03 | 128.57 | 133.05 | 578,225 | +1.84(+1.41%) |
Dec 28, 2018 | 136.65 | 137.79 | 128.75 | 131.20 | 558,389 | -3.60(-2.67%) |
Dec 27, 2018 | 124.53 | 134.89 | 119.00 | 134.80 | 667,025 | +2.65(+2.01%) |
Dec 26, 2018 | 117.92 | 132.33 | 108.57 | 132.15 | 682,175 | +20.53(+18.39%) |
Dec 24, 2018 | 123.07 | 124.20 | 111.36 | 111.63 | 649,455 | -15.02(-11.86%) |
Dec 21, 2018 | 132.85 | 137.22 | 124.03 | 126.65 | 456,967 | -4.19(-3.20%) |
Dec 20, 2018 | 137.39 | 143.95 | 128.31 | 130.84 | 813,843 | -11.88(-8.32%) |
Dec 19, 2018 | 150.93 | 159.14 | 139.05 | 142.72 | 504,750 | -5.50(-3.71%) |
Dec 18, 2018 | 158.97 | 160.28 | 145.56 | 148.22 | 660,433 | -11.01(-6.91%) |
Dec 17, 2018 | 167.09 | 171.46 | 155.91 | 159.23 | 629,318 | -9.61(-5.69%) |
Dec 14, 2018 | 176.88 | 180.11 | 166.31 | 168.84 | 338,369 | -12.58(-6.93%) |
Dec 13, 2018 | 178.88 | 184.82 | 176.00 | 181.42 | 236,385 | +1.84(+1.02%) |
Dec 12, 2018 | 185.78 | 189.98 | 179.32 | 179.58 | 310,802 | +1.92(+1.08%) |
Dec 11, 2018 | 185.96 | 186.64 | 172.07 | 177.66 | 219,636 | +0.09(+0.05%) |
Dec 10, 2018 | 182.90 | 184.91 | 165.08 | 177.57 | 405,262 | -9.00(-4.82%) |
Dec 07, 2018 | 200.72 | 208.93 | 185.35 | 186.57 | 390,392 | -3.76(-1.97%) |
Dec 06, 2018 | 187.62 | 190.50 | 177.22 | 190.33 | 452,932 | -10.74(-5.34%) |
Dec 04, 2018 | 218.89 | 222.21 | 199.67 | 201.07 | 312,632 | -18.61(-8.47%) |
Dec 03, 2018 | 220.98 | 223.69 | 212.51 | 219.67 | 215,426 | +14.24(+6.93%) |
Nov 30, 2018 | 202.12 | 207.97 | 198.71 | 205.44 | 144,449 | -2.01(-0.97%) |
Nov 29, 2018 | 204.21 | 212.34 | 202.90 | 207.44 | 158,475 | +3.75(+1.84%) |
Nov 28, 2018 | 193.65 | 203.86 | 189.10 | 203.69 | 307,010 | +10.04(+5.19%) |
Nov 27, 2018 | 192.34 | 197.66 | 190.15 | 193.65 | 229,103 | -2.01(-1.03%) |
Nov 26, 2018 | 191.81 | 198.89 | 191.81 | 195.65 | 180,696 | +9.17(+4.92%) |
Nov 23, 2018 | 191.37 | 193.03 | 182.38 | 186.48 | 263,413 | -20.18(-9.76%) |
Nov 21, 2018 | 206.66 | 206.66 | 206.66 | 0 | +9.26(+4.69%) | |
Nov 20, 2018 | 208.41 | 211.81 | 192.51 | 197.40 | 422,317 | -21.31(-9.74%) |
Nov 19, 2018 | 215.22 | 221.42 | 213.04 | 218.71 | 269,131 | -0.70(-0.32%) |
Nov 16, 2018 | 214.43 | 221.16 | 212.25 | 219.41 | 386,396 | +7.25(+3.42%) |
Nov 15, 2018 | 199.41 | 212.34 | 193.47 | 212.16 | 470,125 | +9.52(+4.70%) |
Nov 14, 2018 | 213.04 | 215.57 | 197.14 | 202.64 | 472,667 | -0.35(-0.17%) |
Nov 13, 2018 | 216.79 | 220.37 | 200.46 | 202.99 | 540,840 | -15.55(-7.11%) |
Nov 12, 2018 | 237.58 | 241.07 | 217.60 | 218.54 | 394,503 | -15.29(-6.54%) |
Nov 09, 2018 | 226.75 | 238.10 | 221.68 | 233.82 | 273,328 | -0.70(-0.30%) |
Nov 08, 2018 | 247.62 | 253.74 | 232.16 | 234.52 | 235,223 | -16.42(-6.54%) |
Nov 07, 2018 | 248.15 | 253.56 | 240.64 | 250.94 | 358,342 | +11.62(+4.85%) |
Nov 06, 2018 | 237.32 | 241.07 | 231.20 | 239.33 | 294,917 | +2.36(+1.00%) |
Nov 05, 2018 | 232.25 | 239.06 | 231.73 | 236.97 | 359,283 | +11.35(+5.03%) |
Nov 02, 2018 | 233.82 | 239.24 | 218.28 | 225.61 | 312,884 | -1.31(-0.58%) |