Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 168.47 | 170.17 | 167.46 | 169.27 | 995,851 | +1.02(+0.61%) |
Jan 30, 2019 | 165.12 | 168.82 | 164.79 | 168.25 | 449,089 | +3.84(+2.34%) |
Jan 29, 2019 | 166.45 | 166.88 | 163.75 | 164.41 | 341,207 | -1.75(-1.05%) |
Jan 28, 2019 | 167.29 | 167.57 | 164.67 | 166.16 | 594,326 | +0.20(+0.12%) |
Jan 25, 2019 | 164.92 | 167.21 | 164.13 | 165.96 | 495,900 | +2.48(+1.52%) |
Jan 24, 2019 | 163.20 | 163.96 | 162.06 | 163.48 | 614,670 | +0.39(+0.24%) |
Jan 23, 2019 | 163.29 | 163.89 | 161.51 | 163.09 | 480,693 | +0.02(+0.01%) |
Jan 22, 2019 | 163.62 | 165.27 | 161.71 | 163.07 | 637,746 | -1.37(-0.83%) |
Jan 18, 2019 | 164.75 | 165.42 | 162.97 | 164.44 | 1,077,900 | +1.02(+0.62%) |
Jan 17, 2019 | 160.63 | 164.22 | 159.60 | 163.42 | 412,499 | +1.79(+1.11%) |
Jan 16, 2019 | 160.99 | 162.36 | 160.48 | 161.63 | 750,674 | +1.18(+0.74%) |
Jan 15, 2019 | 157.98 | 161.39 | 157.91 | 160.45 | 584,652 | +3.45(+2.20%) |
Jan 14, 2019 | 156.42 | 158.86 | 155.56 | 157.00 | 596,929 | -0.93(-0.59%) |
Jan 11, 2019 | 156.88 | 158.74 | 156.35 | 157.93 | 512,600 | +0.17(+0.11%) |
Jan 10, 2019 | 155.17 | 157.88 | 152.90 | 157.76 | 450,207 | +2.12(+1.36%) |
Jan 09, 2019 | 156.70 | 157.79 | 154.01 | 155.64 | 860,433 | -1.28(-0.82%) |
Jan 08, 2019 | 152.56 | 157.62 | 152.22 | 156.92 | 942,334 | +5.52(+3.65%) |
Jan 07, 2019 | 149.12 | 153.02 | 148.94 | 151.40 | 642,980 | +2.43(+1.63%) |
Jan 04, 2019 | 144.73 | 149.84 | 144.14 | 148.97 | 789,300 | +6.38(+4.47%) |
Jan 03, 2019 | 145.62 | 147.31 | 142.37 | 142.59 | 656,460 | -5.17(-3.50%) |
Jan 02, 2019 | 145.44 | 148.66 | 145.44 | 147.76 | 558,776 | -0.53(-0.36%) |
Dec 31, 2018 | 147.92 | 148.80 | 146.80 | 148.29 | 543,900 | +1.41(+0.96%) |
Dec 28, 2018 | 148.62 | 149.79 | 145.96 | 146.88 | 535,000 | -1.18(-0.80%) |
Dec 27, 2018 | 144.44 | 148.06 | 142.29 | 148.06 | 643,756 | +2.00(+1.37%) |
Dec 26, 2018 | 140.64 | 146.13 | 139.07 | 146.06 | 907,102 | +6.52(+4.67%) |
Dec 24, 2018 | 141.42 | 143.17 | 138.77 | 139.54 | 600,000 | -2.90(-2.04%) |
Dec 21, 2018 | 148.38 | 149.66 | 141.88 | 142.44 | 3,782,200 | -4.58(-3.12%) |
Dec 20, 2018 | 149.18 | 149.78 | 144.46 | 147.02 | 1,098,006 | -2.69(-1.80%) |
Dec 19, 2018 | 150.02 | 154.18 | 147.69 | 149.71 | 913,280 | -0.32(-0.21%) |
Dec 18, 2018 | 150.81 | 152.30 | 149.46 | 150.03 | 977,253 | -0.07(-0.05%) |
Dec 17, 2018 | 152.79 | 153.10 | 149.12 | 150.10 | 964,396 | -2.57(-1.68%) |
Dec 14, 2018 | 154.99 | 155.22 | 152.42 | 152.67 | 676,200 | -3.63(-2.32%) |
Dec 13, 2018 | 158.15 | 159.50 | 154.98 | 156.30 | 872,585 | -0.82(-0.52%) |
Dec 12, 2018 | 157.88 | 159.27 | 156.72 | 157.12 | 1,319,820 | +1.70(+1.09%) |
Dec 11, 2018 | 159.17 | 159.98 | 154.38 | 155.42 | 626,450 | -1.58(-1.01%) |
Dec 10, 2018 | 153.93 | 157.65 | 153.20 | 157.00 | 610,200 | +3.05(+1.98%) |
Dec 07, 2018 | 157.16 | 159.98 | 152.33 | 153.95 | 827,300 | -3.45(-2.19%) |
Dec 06, 2018 | 151.25 | 157.52 | 150.64 | 157.40 | 1,270,655 | +3.85(+2.51%) |
Dec 04, 2018 | 158.76 | 160.77 | 153.35 | 153.55 | 806,200 | -5.72(-3.59%) |
Dec 03, 2018 | 158.66 | 160.61 | 157.57 | 159.27 | 858,265 | +3.21(+2.06%) |
Nov 30, 2018 | 156.48 | 157.89 | 155.53 | 156.06 | 984,200 | -0.60(-0.38%) |
Nov 29, 2018 | 155.03 | 157.51 | 154.66 | 156.66 | 469,936 | +0.81(+0.52%) |
Nov 28, 2018 | 151.67 | 156.13 | 151.25 | 155.85 | 860,470 | +5.05(+3.35%) |
Nov 27, 2018 | 153.13 | 153.55 | 149.87 | 150.80 | 627,204 | -2.85(-1.85%) |
Nov 26, 2018 | 152.25 | 154.30 | 151.05 | 153.65 | 1,040,091 | +3.32(+2.21%) |
Nov 23, 2018 | 148.28 | 152.01 | 148.28 | 150.33 | 245,100 | +0.94(+0.63%) |
Nov 21, 2018 | 149.39 | 149.39 | 149.39 | 0 | +2.20(+1.49%) | |
Nov 20, 2018 | 146.25 | 149.63 | 144.94 | 147.19 | 1,001,731 | -2.01(-1.35%) |
Nov 19, 2018 | 154.87 | 158.69 | 148.84 | 149.20 | 906,981 | -6.55(-4.21%) |
Nov 16, 2018 | 154.20 | 157.09 | 153.83 | 155.75 | 690,500 | +0.08(+0.05%) |
Nov 15, 2018 | 150.63 | 156.59 | 150.60 | 155.67 | 788,619 | +4.36(+2.88%) |
Nov 14, 2018 | 154.00 | 154.00 | 150.64 | 151.31 | 600,979 | -1.30(-0.85%) |
Nov 13, 2018 | 153.11 | 155.84 | 151.98 | 152.61 | 715,825 | -0.69(-0.45%) |
Nov 12, 2018 | 159.64 | 160.04 | 153.03 | 153.30 | 847,711 | -6.80(-4.25%) |
Nov 09, 2018 | 159.10 | 160.77 | 156.85 | 160.10 | 992,100 | -0.03(-0.02%) |
Nov 08, 2018 | 158.64 | 160.85 | 157.95 | 160.13 | 945,765 | +0.28(+0.18%) |
Nov 07, 2018 | 157.73 | 160.20 | 156.84 | 159.85 | 1,257,983 | +2.70(+1.72%) |
Nov 06, 2018 | 160.21 | 161.68 | 156.21 | 157.15 | 1,370,998 | -3.65(-2.27%) |
Nov 05, 2018 | 164.45 | 164.82 | 159.21 | 160.80 | 1,584,860 | -4.22(-2.56%) |
Nov 02, 2018 | 160.00 | 176.76 | 159.75 | 165.02 | 4,420,000 | +24.22(+17.20%) |