Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 168.90 | 171.12 | 168.17 | 170.87 | 1,055,055 | +1.82(+1.08%) |
Jan 30, 2019 | 168.55 | 170.43 | 168.32 | 169.04 | 937,501 | -0.12(-0.07%) |
Jan 29, 2019 | 167.67 | 169.25 | 166.86 | 169.16 | 1,051,285 | +1.77(+1.06%) |
Jan 28, 2019 | 165.59 | 167.63 | 164.56 | 167.39 | 1,143,278 | +2.06(+1.24%) |
Jan 25, 2019 | 163.09 | 165.37 | 163.09 | 165.34 | 1,099,990 | +2.42(+1.49%) |
Jan 24, 2019 | 162.59 | 164.51 | 161.82 | 162.92 | 784,515 | +0.64(+0.40%) |
Jan 23, 2019 | 161.72 | 162.39 | 159.53 | 162.27 | 1,141,972 | +0.26(+0.16%) |
Jan 22, 2019 | 163.51 | 163.61 | 160.73 | 162.02 | 1,143,467 | -1.30(-0.80%) |
Jan 18, 2019 | 164.82 | 164.82 | 162.75 | 163.32 | 832,828 | -1.45(-0.88%) |
Jan 17, 2019 | 163.99 | 165.08 | 163.09 | 164.77 | 600,839 | +0.51(+0.31%) |
Jan 16, 2019 | 163.53 | 164.69 | 162.10 | 164.27 | 695,077 | +0.24(+0.15%) |
Jan 15, 2019 | 161.85 | 164.18 | 161.69 | 164.03 | 602,611 | +2.46(+1.52%) |
Jan 14, 2019 | 161.47 | 163.30 | 160.61 | 161.56 | 922,015 | +0.20(+0.12%) |
Jan 11, 2019 | 161.60 | 162.40 | 160.88 | 161.36 | 1,031,085 | -0.18(-0.11%) |
Jan 10, 2019 | 159.70 | 162.67 | 159.44 | 161.54 | 1,199,622 | +2.20(+1.38%) |
Jan 09, 2019 | 161.28 | 161.33 | 157.88 | 159.34 | 886,988 | -1.12(-0.70%) |
Jan 08, 2019 | 157.24 | 160.47 | 157.24 | 160.46 | 1,412,385 | +2.83(+1.80%) |
Jan 07, 2019 | 157.91 | 159.53 | 156.89 | 157.63 | 911,361 | -0.44(-0.28%) |
Jan 04, 2019 | 159.54 | 161.08 | 157.69 | 158.07 | 1,217,028 | -1.77(-1.11%) |
Jan 03, 2019 | 156.88 | 161.33 | 156.84 | 159.84 | 1,513,651 | +3.01(+1.92%) |
Jan 02, 2019 | 161.53 | 161.77 | 155.89 | 156.83 | 1,520,814 | -5.91(-3.63%) |
Dec 31, 2018 | 162.56 | 163.05 | 160.89 | 162.74 | 1,511,304 | +0.41(+0.25%) |
Dec 28, 2018 | 163.10 | 164.89 | 161.66 | 162.33 | 1,502,971 | +0.15(+0.09%) |
Dec 27, 2018 | 161.12 | 162.31 | 157.34 | 162.18 | 1,288,623 | +1.05(+0.65%) |
Dec 26, 2018 | 158.19 | 161.34 | 157.37 | 161.12 | 1,261,692 | +3.00(+1.90%) |
Dec 24, 2018 | 163.25 | 164.03 | 158.09 | 158.12 | 1,031,333 | -5.33(-3.26%) |
Dec 21, 2018 | 163.93 | 168.30 | 162.63 | 163.46 | 3,159,672 | +0.30(+0.18%) |
Dec 20, 2018 | 162.93 | 164.95 | 161.66 | 163.16 | 1,677,992 | -0.26(-0.16%) |
Dec 19, 2018 | 163.91 | 165.31 | 162.61 | 163.41 | 1,476,230 | -0.72(-0.44%) |
Dec 18, 2018 | 161.32 | 164.95 | 161.32 | 164.13 | 1,885,102 | +3.67(+2.29%) |
Dec 17, 2018 | 163.62 | 164.26 | 160.13 | 160.46 | 2,043,395 | -3.14(-1.92%) |
Dec 14, 2018 | 160.09 | 164.07 | 159.88 | 163.59 | 1,988,290 | +3.55(+2.22%) |
Dec 13, 2018 | 162.61 | 164.98 | 159.62 | 160.04 | 2,679,745 | -4.21(-2.56%) |
Dec 12, 2018 | 169.70 | 170.68 | 164.19 | 164.25 | 2,014,109 | -5.19(-3.06%) |
Dec 11, 2018 | 171.28 | 172.44 | 169.41 | 169.44 | 2,018,616 | -0.96(-0.57%) |
Dec 10, 2018 | 170.66 | 171.01 | 168.31 | 170.40 | 972,422 | -0.16(-0.09%) |
Dec 07, 2018 | 171.79 | 171.79 | 169.29 | 170.56 | 1,866,561 | -1.66(-0.97%) |
Dec 06, 2018 | 168.10 | 172.60 | 167.25 | 172.22 | 2,543,818 | +3.52(+2.09%) |
Dec 04, 2018 | 169.29 | 172.12 | 168.10 | 168.71 | 1,363,605 | -0.49(-0.29%) |
Dec 03, 2018 | 169.85 | 170.76 | 168.00 | 169.19 | 1,702,369 | -0.67(-0.39%) |
Nov 30, 2018 | 169.50 | 169.88 | 167.76 | 169.86 | 2,139,132 | +1.12(+0.66%) |
Nov 29, 2018 | 167.55 | 169.76 | 166.24 | 168.75 | 1,086,186 | +1.19(+0.71%) |
Nov 28, 2018 | 165.93 | 168.14 | 165.64 | 167.56 | 825,677 | +1.40(+0.84%) |
Nov 27, 2018 | 164.92 | 166.35 | 163.69 | 166.16 | 838,785 | +1.55(+0.94%) |
Nov 26, 2018 | 165.81 | 165.99 | 164.30 | 164.60 | 1,007,586 | -0.80(-0.48%) |
Nov 23, 2018 | 166.39 | 166.39 | 164.87 | 165.40 | 422,603 | -0.83(-0.50%) |
Nov 21, 2018 | 166.23 | 166.23 | 166.23 | 0 | -2.01(-1.20%) | |
Nov 20, 2018 | 169.53 | 171.24 | 167.57 | 168.24 | 1,121,100 | -0.66(-0.39%) |
Nov 19, 2018 | 168.62 | 169.73 | 167.24 | 168.90 | 917,984 | +0.55(+0.33%) |
Nov 16, 2018 | 164.99 | 168.39 | 164.57 | 168.35 | 1,039,685 | +3.20(+1.94%) |
Nov 15, 2018 | 166.01 | 166.67 | 164.84 | 165.15 | 1,132,364 | -1.41(-0.85%) |
Nov 14, 2018 | 166.43 | 168.09 | 166.01 | 166.56 | 1,014,426 | +0.59(+0.35%) |
Nov 13, 2018 | 165.48 | 166.39 | 164.24 | 165.97 | 833,916 | +0.45(+0.27%) |
Nov 12, 2018 | 164.78 | 167.38 | 164.78 | 165.53 | 973,161 | +1.17(+0.71%) |
Nov 09, 2018 | 163.46 | 165.60 | 163.36 | 164.36 | 1,054,248 | +1.04(+0.64%) |
Nov 08, 2018 | 161.59 | 163.35 | 161.19 | 163.31 | 1,061,776 | +1.26(+0.78%) |
Nov 07, 2018 | 162.09 | 162.62 | 160.39 | 162.05 | 1,407,171 | +0.53(+0.33%) |
Nov 06, 2018 | 160.83 | 162.04 | 160.72 | 161.53 | 1,320,477 | +0.95(+0.59%) |
Nov 05, 2018 | 158.80 | 161.68 | 158.80 | 160.57 | 1,533,553 | +1.89(+1.19%) |
Nov 02, 2018 | 164.08 | 164.08 | 157.47 | 158.69 | 2,257,024 | -5.48(-3.34%) |