Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 183.80 | 186.08 | 183.80 | 185.26 | 37,336 | +2.37(+1.29%) |
Jan 30, 2019 | 180.27 | 183.18 | 179.62 | 182.90 | 37,301 | +5.18(+2.91%) |
Jan 29, 2019 | 180.23 | 180.23 | 177.47 | 177.72 | 26,135 | -2.11(-1.17%) |
Jan 28, 2019 | 179.78 | 179.91 | 178.58 | 179.83 | 30,042 | -2.46(-1.35%) |
Jan 25, 2019 | 180.84 | 182.67 | 180.45 | 182.28 | 36,931 | +2.83(+1.57%) |
Jan 24, 2019 | 178.07 | 179.86 | 178.07 | 179.46 | 44,231 | +1.84(+1.03%) |
Jan 23, 2019 | 178.50 | 179.30 | 175.96 | 177.62 | 30,626 | +0.25(+0.14%) |
Jan 22, 2019 | 179.65 | 179.73 | 176.10 | 177.37 | 64,674 | -3.59(-1.98%) |
Jan 18, 2019 | 180.24 | 181.91 | 179.36 | 180.96 | 46,036 | +2.26(+1.27%) |
Jan 17, 2019 | 176.83 | 179.65 | 176.83 | 178.70 | 102,442 | +1.17(+0.66%) |
Jan 16, 2019 | 177.81 | 178.88 | 177.26 | 177.53 | 38,931 | +0.12(+0.07%) |
Jan 15, 2019 | 174.93 | 177.67 | 174.93 | 177.41 | 38,746 | +3.28(+1.89%) |
Jan 14, 2019 | 174.06 | 174.84 | 173.42 | 174.13 | 26,327 | -1.57(-0.90%) |
Jan 11, 2019 | 175.16 | 176.06 | 174.89 | 175.70 | 25,166 | -0.48(-0.27%) |
Jan 10, 2019 | 174.11 | 176.23 | 173.28 | 176.18 | 44,957 | +0.81(+0.46%) |
Jan 09, 2019 | 174.51 | 175.98 | 174.19 | 175.37 | 54,206 | +1.57(+0.91%) |
Jan 08, 2019 | 173.60 | 174.18 | 171.31 | 173.80 | 60,366 | +2.07(+1.21%) |
Jan 07, 2019 | 169.80 | 172.64 | 169.77 | 171.72 | 85,035 | +2.20(+1.30%) |
Jan 04, 2019 | 164.75 | 170.16 | 164.75 | 169.53 | 70,896 | +7.73(+4.78%) |
Jan 03, 2019 | 165.97 | 166.23 | 161.79 | 161.79 | 75,191 | -7.21(-4.27%) |
Jan 02, 2019 | 164.71 | 169.86 | 164.61 | 169.01 | 111,404 | +1.16(+0.69%) |
Dec 31, 2018 | 168.48 | 168.99 | 166.62 | 167.84 | 83,786 | +1.15(+0.69%) |
Dec 28, 2018 | 167.96 | 169.63 | 165.32 | 166.69 | 127,163 | -0.27(-0.16%) |
Dec 27, 2018 | 163.39 | 166.96 | 160.36 | 166.96 | 100,576 | +1.27(+0.77%) |
Dec 26, 2018 | 157.31 | 165.82 | 156.54 | 165.69 | 169,119 | +9.93(+6.38%) |
Dec 24, 2018 | 157.64 | 160.04 | 155.71 | 155.76 | 103,224 | -3.51(-2.20%) |
Dec 21, 2018 | 165.25 | 166.40 | 158.48 | 159.27 | 161,946 | -5.88(-3.56%) |
Dec 20, 2018 | 167.13 | 168.84 | 162.64 | 165.15 | 216,197 | -2.81(-1.67%) |
Dec 19, 2018 | 171.44 | 174.07 | 166.54 | 167.95 | 322,007 | -3.96(-2.30%) |
Dec 18, 2018 | 171.33 | 173.40 | 170.36 | 171.91 | 128,593 | +2.09(+1.23%) |
Dec 17, 2018 | 173.63 | 174.56 | 168.59 | 169.82 | 166,742 | -4.62(-2.65%) |
Dec 14, 2018 | 176.30 | 177.47 | 174.19 | 174.44 | 90,767 | -4.13(-2.31%) |
Dec 13, 2018 | 179.63 | 180.35 | 177.40 | 178.57 | 61,653 | -0.19(-0.10%) |
Dec 12, 2018 | 179.61 | 181.59 | 178.71 | 178.76 | 97,144 | +1.98(+1.12%) |
Dec 11, 2018 | 179.41 | 179.41 | 175.41 | 176.78 | 117,916 | +0.13(+0.07%) |
Dec 10, 2018 | 173.87 | 177.26 | 172.84 | 176.65 | 158,924 | +2.27(+1.30%) |
Dec 07, 2018 | 179.42 | 180.78 | 173.50 | 174.37 | 106,442 | -5.86(-3.25%) |
Dec 06, 2018 | 175.08 | 180.26 | 174.34 | 180.23 | 123,386 | +1.19(+0.66%) |
Dec 04, 2018 | 185.44 | 185.87 | 178.82 | 179.04 | 116,994 | -7.34(-3.94%) |
Dec 03, 2018 | 187.26 | 187.41 | 185.15 | 186.38 | 52,769 | +3.72(+2.04%) |
Nov 30, 2018 | 181.05 | 182.68 | 180.71 | 182.66 | 34,217 | +1.70(+0.94%) |
Nov 29, 2018 | 181.20 | 182.23 | 179.64 | 180.96 | 27,804 | -0.78(-0.43%) |
Nov 28, 2018 | 177.05 | 181.75 | 176.03 | 181.74 | 52,681 | +6.26(+3.57%) |
Nov 27, 2018 | 174.34 | 176.02 | 173.57 | 175.49 | 57,969 | +0.10(+0.06%) |
Nov 26, 2018 | 173.38 | 175.51 | 173.02 | 175.39 | 58,831 | +4.26(+2.49%) |
Nov 23, 2018 | 170.76 | 172.60 | 170.76 | 171.13 | 12,191 | -1.26(-0.73%) |
Nov 21, 2018 | 172.39 | 172.39 | 172.39 | 0 | +1.72(+1.01%) | |
Nov 20, 2018 | 168.64 | 172.65 | 167.42 | 170.67 | 210,199 | -2.29(-1.33%) |
Nov 19, 2018 | 179.73 | 180.44 | 172.59 | 172.97 | 77,752 | -7.68(-4.25%) |
Nov 16, 2018 | 179.50 | 181.53 | 178.96 | 180.65 | 48,047 | -0.96(-0.53%) |
Nov 15, 2018 | 177.60 | 182.06 | 176.53 | 181.61 | 70,580 | +3.77(+2.12%) |
Nov 14, 2018 | 181.47 | 182.04 | 177.01 | 177.84 | 78,066 | -1.64(-0.91%) |
Nov 13, 2018 | 179.91 | 182.16 | 178.84 | 179.48 | 107,580 | +0.31(+0.17%) |
Nov 12, 2018 | 183.95 | 183.95 | 178.63 | 179.17 | 54,219 | -6.20(-3.34%) |
Nov 09, 2018 | 187.23 | 187.79 | 183.72 | 185.37 | 72,634 | -3.48(-1.85%) |
Nov 08, 2018 | 189.13 | 189.64 | 187.91 | 188.85 | 161,220 | -0.99(-0.52%) |
Nov 07, 2018 | 186.12 | 189.85 | 186.12 | 189.84 | 58,080 | +5.69(+3.09%) |
Nov 06, 2018 | 182.71 | 185.22 | 182.55 | 184.15 | 39,954 | +1.42(+0.77%) |
Nov 05, 2018 | 183.63 | 183.63 | 180.66 | 182.73 | 75,714 | -0.95(-0.52%) |
Nov 02, 2018 | 185.62 | 186.99 | 182.45 | 183.68 | 78,269 | -2.43(-1.31%) |