Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 165.04 | 165.59 | 161.49 | 161.55 | 4,818,080 | -6.57(-3.91%) |
Jan 30, 2019 | 168.04 | 169.44 | 164.94 | 168.12 | 2,106,063 | +0.23(+0.13%) |
Jan 29, 2019 | 165.49 | 168.72 | 165.10 | 167.90 | 1,973,368 | +2.53(+1.53%) |
Jan 28, 2019 | 163.03 | 165.96 | 162.02 | 165.37 | 1,630,372 | +1.02(+0.62%) |
Jan 25, 2019 | 164.73 | 165.16 | 163.70 | 164.35 | 1,386,088 | +1.27(+0.78%) |
Jan 24, 2019 | 163.25 | 164.17 | 162.11 | 163.08 | 2,390,951 | +1.10(+0.68%) |
Jan 23, 2019 | 161.44 | 163.83 | 160.38 | 161.98 | 1,698,084 | +1.46(+0.91%) |
Jan 22, 2019 | 161.43 | 162.59 | 159.50 | 160.52 | 1,732,279 | -1.67(-1.03%) |
Jan 18, 2019 | 161.31 | 164.19 | 161.13 | 162.19 | 3,160,639 | +2.52(+1.58%) |
Jan 17, 2019 | 155.63 | 160.20 | 155.47 | 159.67 | 2,374,662 | +3.39(+2.17%) |
Jan 16, 2019 | 157.20 | 157.20 | 155.08 | 156.28 | 1,877,010 | -0.75(-0.47%) |
Jan 15, 2019 | 158.07 | 158.07 | 155.54 | 157.02 | 1,253,568 | -0.36(-0.23%) |
Jan 14, 2019 | 154.98 | 158.26 | 154.50 | 157.38 | 2,039,300 | +1.31(+0.84%) |
Jan 11, 2019 | 155.52 | 156.21 | 153.54 | 156.07 | 1,543,860 | -0.40(-0.26%) |
Jan 10, 2019 | 154.43 | 156.63 | 153.32 | 156.47 | 1,913,212 | +1.62(+1.04%) |
Jan 09, 2019 | 155.28 | 155.87 | 154.16 | 154.85 | 1,560,230 | +0.71(+0.46%) |
Jan 08, 2019 | 153.87 | 154.77 | 152.76 | 154.15 | 1,726,874 | +1.81(+1.19%) |
Jan 07, 2019 | 151.02 | 152.87 | 149.64 | 152.34 | 1,614,807 | +1.59(+1.05%) |
Jan 04, 2019 | 148.72 | 150.84 | 147.85 | 150.75 | 2,018,501 | +3.87(+2.64%) |
Jan 03, 2019 | 150.13 | 150.73 | 146.35 | 146.87 | 2,915,263 | -4.27(-2.82%) |
Jan 02, 2019 | 148.05 | 151.18 | 146.72 | 151.14 | 1,422,797 | +0.78(+0.52%) |
Dec 31, 2018 | 150.01 | 151.36 | 148.79 | 150.36 | 1,882,452 | +1.27(+0.85%) |
Dec 28, 2018 | 151.10 | 151.10 | 148.26 | 149.09 | 2,174,432 | -0.63(-0.42%) |
Dec 27, 2018 | 144.23 | 149.73 | 143.64 | 149.73 | 2,537,641 | +3.98(+2.73%) |
Dec 26, 2018 | 143.23 | 145.87 | 140.66 | 145.75 | 2,883,041 | +2.75(+1.92%) |
Dec 24, 2018 | 146.39 | 146.78 | 142.93 | 143.00 | 1,625,901 | -4.73(-3.20%) |
Dec 21, 2018 | 147.23 | 153.49 | 147.23 | 147.73 | 3,846,489 | -6.27(-4.07%) |
Dec 20, 2018 | 156.87 | 158.39 | 150.99 | 154.00 | 2,966,749 | -4.27(-2.70%) |
Dec 19, 2018 | 160.87 | 163.62 | 156.64 | 158.27 | 2,146,809 | -2.45(-1.52%) |
Dec 18, 2018 | 163.38 | 164.53 | 160.05 | 160.71 | 1,688,659 | -1.07(-0.66%) |
Dec 17, 2018 | 165.08 | 166.23 | 160.77 | 161.79 | 2,012,053 | -3.81(-2.30%) |
Dec 14, 2018 | 165.98 | 167.37 | 164.61 | 165.60 | 1,818,831 | -2.52(-1.50%) |
Dec 13, 2018 | 168.11 | 169.44 | 166.72 | 168.11 | 1,481,375 | +0.61(+0.36%) |
Dec 12, 2018 | 168.74 | 170.45 | 167.25 | 167.51 | 3,059,093 | +0.76(+0.46%) |
Dec 11, 2018 | 170.24 | 170.47 | 165.44 | 166.75 | 2,134,365 | -0.18(-0.10%) |
Dec 10, 2018 | 164.28 | 168.03 | 162.24 | 166.92 | 3,004,950 | +5.95(+3.69%) |
Dec 07, 2018 | 163.59 | 165.70 | 160.97 | 160.98 | 2,529,521 | -2.99(-1.83%) |
Dec 06, 2018 | 159.83 | 164.19 | 158.25 | 163.97 | 3,619,712 | +2.44(+1.51%) |
Dec 04, 2018 | 167.78 | 169.46 | 161.24 | 161.53 | 3,503,093 | -7.01(-4.16%) |
Dec 03, 2018 | 173.55 | 173.55 | 167.92 | 168.54 | 2,396,767 | -2.41(-1.41%) |
Nov 30, 2018 | 169.39 | 171.14 | 168.29 | 170.95 | 2,670,654 | +1.72(+1.01%) |
Nov 29, 2018 | 169.10 | 170.21 | 168.39 | 169.24 | 1,483,504 | -0.03(-0.02%) |
Nov 28, 2018 | 167.75 | 169.80 | 167.03 | 169.26 | 1,701,523 | +1.89(+1.13%) |
Nov 27, 2018 | 169.31 | 169.92 | 164.83 | 167.37 | 1,970,766 | -2.89(-1.69%) |
Nov 26, 2018 | 169.71 | 171.30 | 168.38 | 170.26 | 1,519,619 | +1.02(+0.60%) |
Nov 23, 2018 | 167.21 | 170.26 | 167.21 | 169.24 | 793,975 | +1.27(+0.75%) |
Nov 21, 2018 | 167.97 | 167.97 | 167.97 | 0 | -1.70(-1.00%) | |
Nov 20, 2018 | 168.90 | 170.93 | 167.28 | 169.66 | 2,126,871 | -2.36(-1.37%) |
Nov 19, 2018 | 177.67 | 178.04 | 171.19 | 172.02 | 2,160,535 | -5.50(-3.10%) |
Nov 16, 2018 | 177.91 | 178.30 | 175.57 | 177.52 | 1,462,306 | -1.09(-0.61%) |
Nov 15, 2018 | 175.16 | 179.22 | 174.14 | 178.61 | 1,509,243 | +2.55(+1.45%) |
Nov 14, 2018 | 177.47 | 178.64 | 175.77 | 176.06 | 1,718,789 | -0.04(-0.02%) |
Nov 13, 2018 | 177.74 | 179.12 | 175.09 | 176.10 | 1,595,861 | -1.37(-0.77%) |
Nov 12, 2018 | 183.30 | 183.58 | 177.04 | 177.47 | 1,634,735 | -5.84(-3.19%) |
Nov 09, 2018 | 180.97 | 183.94 | 180.70 | 183.31 | 1,417,586 | +1.33(+0.73%) |
Nov 08, 2018 | 182.39 | 183.49 | 180.98 | 181.99 | 1,672,723 | -0.64(-0.35%) |
Nov 07, 2018 | 180.87 | 182.81 | 179.31 | 182.63 | 1,995,709 | +2.46(+1.36%) |
Nov 06, 2018 | 179.14 | 181.09 | 179.00 | 180.17 | 2,163,674 | +1.70(+0.95%) |
Nov 05, 2018 | 178.37 | 179.70 | 177.51 | 178.48 | 2,409,259 | +1.47(+0.83%) |
Nov 02, 2018 | 177.30 | 180.18 | 176.38 | 177.00 | 3,386,884 | +0.70(+0.40%) |