Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 221.61 | 225.72 | 221.15 | 224.22 | 169,224 | +2.27(+1.02%) |
Jan 30, 2019 | 223.48 | 223.98 | 218.21 | 221.95 | 167,629 | -0.03(-0.01%) |
Jan 29, 2019 | 219.99 | 222.68 | 219.20 | 221.98 | 205,388 | +2.15(+0.98%) |
Jan 28, 2019 | 218.18 | 220.77 | 216.52 | 219.83 | 248,492 | -1.43(-0.65%) |
Jan 25, 2019 | 227.85 | 227.85 | 220.85 | 221.26 | 237,900 | -5.80(-2.55%) |
Jan 24, 2019 | 221.59 | 227.31 | 216.20 | 227.06 | 166,984 | +6.64(+3.01%) |
Jan 23, 2019 | 220.20 | 221.21 | 212.37 | 220.42 | 190,464 | +3.03(+1.39%) |
Jan 22, 2019 | 223.07 | 223.36 | 216.21 | 217.39 | 157,933 | -7.75(-3.44%) |
Jan 18, 2019 | 223.04 | 225.88 | 219.79 | 225.14 | 131,400 | +4.39(+1.99%) |
Jan 17, 2019 | 218.64 | 224.52 | 218.22 | 220.75 | 202,156 | +1.72(+0.79%) |
Jan 16, 2019 | 216.65 | 219.44 | 215.22 | 219.03 | 126,764 | +2.57(+1.19%) |
Jan 15, 2019 | 216.92 | 217.59 | 213.98 | 216.46 | 95,513 | +0.44(+0.20%) |
Jan 14, 2019 | 214.07 | 217.38 | 213.16 | 216.02 | 67,798 | -1.09(-0.50%) |
Jan 11, 2019 | 215.45 | 217.11 | 211.87 | 217.11 | 93,900 | +0.64(+0.30%) |
Jan 10, 2019 | 213.72 | 216.69 | 211.50 | 216.47 | 91,439 | +2.43(+1.14%) |
Jan 09, 2019 | 213.42 | 214.94 | 211.54 | 214.04 | 118,735 | +2.00(+0.94%) |
Jan 08, 2019 | 211.57 | 213.16 | 209.66 | 212.04 | 116,735 | +3.56(+1.71%) |
Jan 07, 2019 | 206.50 | 209.93 | 204.31 | 208.48 | 181,001 | +2.67(+1.30%) |
Jan 04, 2019 | 203.33 | 207.55 | 202.65 | 205.81 | 137,200 | +5.75(+2.87%) |
Jan 03, 2019 | 204.15 | 204.73 | 198.15 | 200.06 | 119,039 | -5.73(-2.78%) |
Jan 02, 2019 | 205.00 | 206.79 | 202.90 | 205.79 | 149,009 | -1.28(-0.62%) |
Dec 31, 2018 | 204.80 | 207.07 | 203.70 | 207.07 | 162,100 | +4.30(+2.12%) |
Dec 28, 2018 | 203.49 | 205.94 | 200.48 | 202.77 | 114,600 | +0.41(+0.20%) |
Dec 27, 2018 | 194.40 | 202.36 | 193.72 | 202.36 | 165,476 | +4.41(+2.23%) |
Dec 26, 2018 | 191.89 | 198.14 | 189.35 | 197.95 | 92,095 | +6.73(+3.52%) |
Dec 24, 2018 | 194.96 | 194.96 | 190.71 | 191.22 | 143,100 | -5.11(-2.60%) |
Dec 21, 2018 | 196.43 | 199.11 | 193.98 | 196.33 | 648,000 | +0.18(+0.09%) |
Dec 20, 2018 | 197.02 | 198.87 | 192.64 | 196.15 | 220,538 | -2.13(-1.07%) |
Dec 19, 2018 | 203.51 | 206.25 | 195.64 | 198.28 | 118,772 | -4.83(-2.38%) |
Dec 18, 2018 | 202.41 | 205.66 | 201.52 | 203.11 | 110,031 | +2.87(+1.43%) |
Dec 17, 2018 | 205.06 | 206.59 | 199.74 | 200.24 | 101,447 | -5.07(-2.47%) |
Dec 14, 2018 | 202.33 | 208.75 | 201.18 | 205.31 | 176,900 | +1.21(+0.59%) |
Dec 13, 2018 | 206.47 | 207.19 | 203.31 | 204.10 | 118,879 | -1.89(-0.92%) |
Dec 12, 2018 | 205.38 | 207.85 | 203.44 | 205.99 | 125,879 | +4.78(+2.38%) |
Dec 11, 2018 | 207.53 | 208.84 | 199.00 | 201.21 | 153,908 | -2.63(-1.29%) |
Dec 10, 2018 | 202.78 | 206.60 | 201.48 | 203.84 | 159,834 | -0.18(-0.09%) |
Dec 07, 2018 | 206.56 | 212.15 | 202.63 | 204.02 | 184,900 | -4.65(-2.23%) |
Dec 06, 2018 | 210.01 | 213.57 | 203.37 | 208.67 | 289,494 | -6.48(-3.01%) |
Dec 04, 2018 | 228.00 | 228.00 | 214.05 | 215.15 | 146,800 | -12.56(-5.52%) |
Dec 03, 2018 | 228.56 | 234.60 | 225.13 | 227.71 | 158,719 | +3.13(+1.39%) |
Nov 30, 2018 | 222.29 | 224.86 | 220.53 | 224.58 | 152,200 | +2.89(+1.30%) |
Nov 29, 2018 | 220.77 | 223.95 | 219.46 | 221.69 | 87,837 | +0.55(+0.25%) |
Nov 28, 2018 | 214.97 | 221.17 | 214.05 | 221.14 | 90,686 | +6.41(+2.99%) |
Nov 27, 2018 | 216.41 | 216.41 | 212.65 | 214.73 | 79,399 | -2.77(-1.27%) |
Nov 26, 2018 | 218.33 | 219.07 | 215.68 | 217.50 | 75,753 | +1.49(+0.69%) |
Nov 23, 2018 | 212.90 | 217.92 | 212.90 | 216.01 | 33,800 | +1.08(+0.50%) |
Nov 21, 2018 | 214.93 | 214.93 | 214.93 | 0 | +2.46(+1.16%) | |
Nov 20, 2018 | 213.42 | 216.55 | 212.03 | 212.47 | 108,357 | -4.80(-2.21%) |
Nov 19, 2018 | 227.34 | 228.27 | 216.79 | 217.27 | 109,045 | -10.65(-4.67%) |
Nov 16, 2018 | 224.69 | 228.46 | 224.28 | 227.92 | 101,100 | +1.05(+0.46%) |
Nov 15, 2018 | 219.54 | 228.61 | 217.52 | 226.87 | 123,685 | +6.85(+3.11%) |
Nov 14, 2018 | 223.60 | 224.65 | 219.30 | 220.02 | 135,715 | -1.05(-0.47%) |
Nov 13, 2018 | 220.52 | 223.07 | 219.04 | 221.07 | 123,418 | +0.99(+0.45%) |
Nov 12, 2018 | 226.41 | 226.62 | 219.22 | 220.08 | 150,326 | -5.84(-2.58%) |
Nov 09, 2018 | 229.64 | 230.00 | 224.98 | 225.92 | 125,200 | -4.36(-1.89%) |
Nov 08, 2018 | 234.88 | 234.97 | 229.75 | 230.28 | 206,657 | -4.81(-2.05%) |
Nov 07, 2018 | 232.13 | 235.16 | 229.66 | 235.09 | 100,915 | +4.72(+2.05%) |
Nov 06, 2018 | 226.16 | 231.02 | 225.37 | 230.37 | 70,780 | +3.84(+1.70%) |
Nov 05, 2018 | 227.42 | 228.85 | 224.34 | 226.53 | 120,748 | -0.53(-0.23%) |
Nov 02, 2018 | 229.00 | 231.38 | 226.15 | 227.06 | 107,600 | -0.08(-0.04%) |