Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 186.78 | 189.84 | 186.78 | 189.23 | 131,199 | +2.07(+1.10%) |
Jan 30, 2019 | 185.05 | 187.53 | 184.14 | 187.16 | 15,737 | +2.71(+1.47%) |
Jan 29, 2019 | 184.43 | 184.86 | 183.15 | 184.46 | 12,030 | +0.20(+0.11%) |
Jan 28, 2019 | 184.95 | 184.95 | 183.47 | 184.26 | 10,683 | -1.96(-1.05%) |
Jan 25, 2019 | 186.09 | 186.70 | 185.77 | 186.22 | 11,286 | +0.97(+0.52%) |
Jan 24, 2019 | 185.80 | 185.80 | 184.60 | 185.25 | 12,121 | -0.37(-0.20%) |
Jan 23, 2019 | 185.72 | 186.95 | 183.49 | 185.62 | 19,416 | +0.69(+0.37%) |
Jan 22, 2019 | 185.66 | 185.66 | 183.92 | 184.93 | 38,298 | -1.88(-1.01%) |
Jan 18, 2019 | 185.74 | 186.81 | 184.28 | 186.81 | 25,651 | +2.70(+1.46%) |
Jan 17, 2019 | 182.06 | 184.42 | 182.06 | 184.12 | 19,070 | +1.37(+0.75%) |
Jan 16, 2019 | 182.91 | 183.85 | 182.75 | 182.75 | 44,253 | +0.31(+0.17%) |
Jan 15, 2019 | 179.55 | 182.44 | 179.55 | 182.44 | 28,047 | +3.18(+1.77%) |
Jan 14, 2019 | 179.76 | 180.08 | 179.10 | 179.26 | 13,512 | -1.56(-0.86%) |
Jan 11, 2019 | 179.43 | 180.82 | 179.43 | 180.82 | 11,286 | +0.48(+0.27%) |
Jan 10, 2019 | 178.02 | 180.34 | 177.41 | 180.34 | 27,207 | +1.43(+0.80%) |
Jan 09, 2019 | 178.25 | 179.85 | 178.18 | 178.91 | 56,796 | +1.53(+0.86%) |
Jan 08, 2019 | 177.09 | 177.48 | 174.97 | 177.38 | 28,830 | +1.83(+1.04%) |
Jan 07, 2019 | 173.63 | 176.76 | 173.61 | 175.55 | 75,099 | +1.95(+1.13%) |
Jan 04, 2019 | 169.94 | 174.18 | 169.94 | 173.60 | 26,985 | +5.95(+3.55%) |
Jan 03, 2019 | 171.37 | 171.37 | 167.40 | 167.65 | 73,533 | -3.46(-2.02%) |
Jan 02, 2019 | 169.16 | 172.35 | 169.16 | 171.11 | 169,502 | -1.91(-1.10%) |
Dec 31, 2018 | 172.37 | 173.50 | 171.53 | 173.02 | 81,981 | +2.16(+1.27%) |
Dec 28, 2018 | 172.19 | 173.31 | 170.21 | 170.86 | 78,390 | -0.13(-0.07%) |
Dec 27, 2018 | 167.38 | 170.99 | 164.93 | 170.99 | 99,302 | +1.47(+0.87%) |
Dec 26, 2018 | 161.71 | 169.51 | 161.71 | 169.51 | 36,745 | +7.81(+4.83%) |
Dec 24, 2018 | 163.84 | 164.09 | 161.45 | 161.71 | 28,729 | -3.46(-2.10%) |
Dec 21, 2018 | 168.49 | 170.16 | 164.70 | 165.17 | 41,532 | -3.07(-1.83%) |
Dec 20, 2018 | 171.11 | 171.56 | 167.37 | 168.24 | 117,069 | -3.89(-2.26%) |
Dec 19, 2018 | 175.09 | 176.38 | 170.48 | 172.13 | 99,992 | -2.41(-1.38%) |
Dec 18, 2018 | 177.54 | 177.54 | 173.14 | 174.54 | 31,912 | -1.28(-0.73%) |
Dec 17, 2018 | 177.84 | 179.52 | 174.93 | 175.81 | 42,080 | -4.00(-2.22%) |
Dec 14, 2018 | 183.16 | 183.16 | 179.37 | 179.81 | 32,897 | -5.32(-2.87%) |
Dec 13, 2018 | 186.03 | 186.56 | 184.09 | 185.13 | 18,442 | -0.42(-0.23%) |
Dec 12, 2018 | 185.84 | 187.99 | 185.55 | 185.55 | 17,778 | +2.09(+1.14%) |
Dec 11, 2018 | 184.85 | 185.66 | 182.09 | 183.46 | 20,930 | +0.46(+0.25%) |
Dec 10, 2018 | 181.27 | 183.01 | 178.21 | 183.00 | 62,433 | +0.75(+0.41%) |
Dec 07, 2018 | 186.69 | 186.88 | 181.42 | 182.25 | 19,018 | -4.84(-2.59%) |
Dec 06, 2018 | 186.02 | 187.23 | 182.33 | 187.09 | 51,182 | -1.43(-0.76%) |
Dec 04, 2018 | 193.56 | 194.27 | 188.35 | 188.53 | 104,242 | -5.40(-2.78%) |
Dec 03, 2018 | 194.26 | 194.26 | 192.95 | 193.92 | 37,002 | +2.02(+1.05%) |
Nov 30, 2018 | 190.64 | 191.90 | 190.09 | 191.90 | 16,962 | +0.81(+0.43%) |
Nov 29, 2018 | 189.80 | 192.07 | 189.72 | 191.09 | 95,756 | +0.62(+0.32%) |
Nov 28, 2018 | 186.85 | 190.47 | 186.75 | 190.47 | 19,295 | +4.58(+2.46%) |
Nov 27, 2018 | 183.56 | 185.92 | 183.53 | 185.89 | 22,855 | +1.34(+0.73%) |
Nov 26, 2018 | 184.24 | 184.65 | 183.49 | 184.55 | 20,923 | +2.34(+1.28%) |
Nov 23, 2018 | 180.72 | 182.95 | 180.49 | 182.21 | 11,411 | +0.31(+0.17%) |
Nov 21, 2018 | 181.90 | 181.90 | 181.90 | 0 | +0.37(+0.20%) | |
Nov 20, 2018 | 181.49 | 183.25 | 181.16 | 181.53 | 20,550 | -1.32(-0.72%) |
Nov 19, 2018 | 186.62 | 186.62 | 182.37 | 182.85 | 12,060 | -3.87(-2.07%) |
Nov 16, 2018 | 184.70 | 187.62 | 184.70 | 186.73 | 12,644 | +1.54(+0.83%) |
Nov 15, 2018 | 182.68 | 185.38 | 180.36 | 185.19 | 42,109 | +1.41(+0.77%) |
Nov 14, 2018 | 186.69 | 186.69 | 182.69 | 183.78 | 13,659 | -1.67(-0.90%) |
Nov 13, 2018 | 187.04 | 188.07 | 184.82 | 185.45 | 24,228 | -0.94(-0.51%) |
Nov 12, 2018 | 190.20 | 190.20 | 186.24 | 186.40 | 80,892 | -3.83(-2.01%) |
Nov 09, 2018 | 190.80 | 191.21 | 189.05 | 190.23 | 54,177 | -1.38(-0.72%) |
Nov 08, 2018 | 191.42 | 192.16 | 190.61 | 191.60 | 21,096 | -0.58(-0.30%) |
Nov 07, 2018 | 188.64 | 192.18 | 188.64 | 192.18 | 22,543 | +5.89(+3.16%) |
Nov 06, 2018 | 185.08 | 186.31 | 185.04 | 186.29 | 91,957 | +1.00(+0.54%) |
Nov 05, 2018 | 184.46 | 185.78 | 184.12 | 185.29 | 30,773 | +1.29(+0.70%) |
Nov 02, 2018 | 186.76 | 186.76 | 183.04 | 183.99 | 12,644 | -1.23(-0.66%) |