Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 179.65 | 182.71 | 178.59 | 182.52 | 1,705,180 | +2.51(+1.40%) |
Jan 30, 2019 | 178.08 | 180.38 | 176.75 | 180.01 | 1,276,358 | +2.53(+1.43%) |
Jan 29, 2019 | 178.79 | 179.17 | 176.91 | 177.47 | 1,281,830 | -1.72(-0.96%) |
Jan 28, 2019 | 179.11 | 179.38 | 176.26 | 179.20 | 1,851,973 | -1.09(-0.61%) |
Jan 25, 2019 | 180.84 | 181.48 | 179.54 | 180.29 | 1,124,358 | +0.70(+0.39%) |
Jan 24, 2019 | 178.57 | 180.53 | 178.30 | 179.59 | 1,769,053 | +0.92(+0.52%) |
Jan 23, 2019 | 178.61 | 179.73 | 177.86 | 178.66 | 2,645,276 | +0.30(+0.17%) |
Jan 22, 2019 | 178.98 | 179.49 | 177.39 | 178.37 | 4,212,057 | -1.29(-0.72%) |
Jan 18, 2019 | 177.63 | 179.82 | 176.77 | 179.65 | 1,495,329 | +3.16(+1.79%) |
Jan 17, 2019 | 174.99 | 177.14 | 174.62 | 176.49 | 1,201,000 | +0.30(+0.17%) |
Jan 16, 2019 | 173.71 | 176.89 | 173.33 | 176.19 | 2,098,470 | +3.22(+1.86%) |
Jan 15, 2019 | 168.02 | 173.11 | 167.73 | 172.97 | 1,527,747 | +4.38(+2.60%) |
Jan 14, 2019 | 166.03 | 169.12 | 165.72 | 168.59 | 1,466,789 | +0.99(+0.59%) |
Jan 11, 2019 | 168.48 | 169.25 | 166.83 | 167.60 | 1,069,757 | -1.11(-0.66%) |
Jan 10, 2019 | 165.16 | 168.85 | 164.66 | 168.71 | 1,436,164 | +3.32(+2.01%) |
Jan 09, 2019 | 166.80 | 167.89 | 165.03 | 165.39 | 1,291,905 | -1.50(-0.90%) |
Jan 08, 2019 | 166.44 | 166.90 | 164.81 | 166.88 | 1,498,022 | +1.51(+0.92%) |
Jan 07, 2019 | 163.72 | 166.97 | 163.72 | 165.37 | 1,897,571 | +1.31(+0.80%) |
Jan 04, 2019 | 159.07 | 164.68 | 158.70 | 164.05 | 2,044,068 | +7.51(+4.80%) |
Jan 03, 2019 | 161.23 | 161.33 | 156.18 | 156.54 | 1,564,460 | -5.22(-3.23%) |
Jan 02, 2019 | 161.21 | 163.11 | 159.04 | 161.76 | 1,400,322 | -0.09(-0.05%) |
Dec 31, 2018 | 161.06 | 162.59 | 160.39 | 161.84 | 992,056 | +1.56(+0.97%) |
Dec 28, 2018 | 161.44 | 162.47 | 158.49 | 160.28 | 1,192,084 | -0.80(-0.50%) |
Dec 27, 2018 | 155.25 | 161.11 | 154.25 | 161.08 | 1,644,253 | +4.02(+2.56%) |
Dec 26, 2018 | 151.88 | 157.10 | 149.22 | 157.06 | 2,092,060 | +5.64(+3.72%) |
Dec 24, 2018 | 153.14 | 153.25 | 150.93 | 151.43 | 2,135,630 | -2.48(-1.61%) |
Dec 21, 2018 | 157.67 | 160.51 | 153.90 | 153.90 | 4,125,413 | -3.77(-2.39%) |
Dec 20, 2018 | 158.37 | 159.28 | 156.66 | 157.67 | 3,116,210 | -1.38(-0.87%) |
Dec 19, 2018 | 159.74 | 162.56 | 157.06 | 159.06 | 2,653,553 | -0.93(-0.58%) |
Dec 18, 2018 | 159.47 | 161.61 | 158.25 | 159.99 | 2,001,439 | +1.62(+1.02%) |
Dec 17, 2018 | 158.46 | 159.42 | 157.27 | 158.37 | 2,545,719 | -0.31(-0.20%) |
Dec 14, 2018 | 159.73 | 161.45 | 158.36 | 158.68 | 1,903,681 | -2.78(-1.72%) |
Dec 13, 2018 | 161.68 | 162.46 | 161.00 | 161.46 | 1,853,383 | +0.37(+0.23%) |
Dec 12, 2018 | 161.40 | 163.01 | 160.49 | 161.09 | 2,211,523 | +2.24(+1.41%) |
Dec 11, 2018 | 162.67 | 163.02 | 158.31 | 158.85 | 1,940,970 | -2.21(-1.37%) |
Dec 10, 2018 | 161.05 | 162.12 | 158.14 | 161.06 | 2,369,664 | -0.02(-0.01%) |
Dec 07, 2018 | 166.93 | 167.25 | 160.18 | 161.08 | 2,864,867 | -4.14(-2.51%) |
Dec 06, 2018 | 166.19 | 167.27 | 162.71 | 165.23 | 3,846,721 | -3.93(-2.33%) |
Dec 04, 2018 | 175.79 | 175.91 | 168.93 | 169.16 | 2,538,417 | -7.22(-4.09%) |
Dec 03, 2018 | 176.89 | 177.43 | 174.57 | 176.38 | 1,519,954 | +2.23(+1.28%) |
Nov 30, 2018 | 171.68 | 174.43 | 171.14 | 174.15 | 2,495,051 | +2.39(+1.39%) |
Nov 29, 2018 | 174.17 | 174.56 | 171.66 | 171.76 | 1,105,918 | -2.71(-1.55%) |
Nov 28, 2018 | 168.84 | 174.51 | 168.26 | 174.46 | 2,287,073 | +5.86(+3.47%) |
Nov 27, 2018 | 167.80 | 168.69 | 166.50 | 168.61 | 1,017,267 | +0.13(+0.08%) |
Nov 26, 2018 | 168.34 | 168.98 | 166.37 | 168.47 | 1,430,929 | +2.52(+1.52%) |
Nov 23, 2018 | 167.14 | 167.63 | 165.96 | 165.96 | 587,565 | -2.74(-1.63%) |
Nov 21, 2018 | 168.70 | 168.70 | 168.70 | 0 | +2.03(+1.22%) | |
Nov 20, 2018 | 166.43 | 167.71 | 164.41 | 166.67 | 2,264,948 | -1.69(-1.00%) |
Nov 19, 2018 | 171.97 | 172.47 | 167.99 | 168.36 | 1,571,524 | -3.85(-2.23%) |
Nov 16, 2018 | 171.09 | 173.93 | 170.72 | 172.21 | 1,158,915 | +0.22(+0.13%) |
Nov 15, 2018 | 169.42 | 172.53 | 167.81 | 171.99 | 1,704,486 | +1.92(+1.13%) |
Nov 14, 2018 | 173.19 | 174.87 | 168.40 | 170.07 | 2,016,548 | -0.94(-0.55%) |
Nov 13, 2018 | 172.83 | 173.22 | 170.28 | 171.01 | 2,026,764 | -2.03(-1.17%) |
Nov 12, 2018 | 177.04 | 177.04 | 172.85 | 173.04 | 1,682,111 | -3.86(-2.18%) |
Nov 09, 2018 | 177.79 | 178.43 | 174.94 | 176.90 | 1,398,048 | -1.80(-1.00%) |
Nov 08, 2018 | 177.19 | 178.78 | 175.86 | 178.69 | 1,605,496 | +1.37(+0.77%) |
Nov 07, 2018 | 175.57 | 177.98 | 175.57 | 177.32 | 2,325,209 | +3.11(+1.78%) |
Nov 06, 2018 | 173.30 | 176.52 | 173.30 | 174.22 | 1,987,608 | +0.23(+0.13%) |
Nov 05, 2018 | 174.21 | 175.01 | 172.70 | 173.99 | 1,196,025 | +0.22(+0.13%) |
Nov 02, 2018 | 178.55 | 179.00 | 172.38 | 173.77 | 1,675,089 | +0.20(+0.12%) |