Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 230.29 | 230.51 | 229.56 | 229.56 | 6,881 | -0.85(-0.37%) |
Jan 30, 2019 | 226.06 | 231.01 | 226.06 | 230.40 | 8,674 | +5.15(+2.29%) |
Jan 29, 2019 | 223.06 | 227.26 | 222.97 | 225.25 | 5,961 | +2.03(+0.91%) |
Jan 28, 2019 | 220.47 | 223.99 | 220.47 | 223.22 | 5,668 | +2.75(+1.25%) |
Jan 25, 2019 | 216.21 | 220.47 | 216.21 | 220.47 | 9,430 | +5.35(+2.49%) |
Jan 24, 2019 | 214.91 | 215.12 | 214.70 | 215.12 | 8,295 | +0.01(+0.00%) |
Jan 23, 2019 | 214.09 | 215.13 | 213.00 | 215.12 | 6,609 | +1.77(+0.83%) |
Jan 22, 2019 | 215.31 | 217.68 | 213.35 | 213.35 | 4,617 | -2.26(-1.05%) |
Jan 18, 2019 | 217.96 | 220.00 | 215.61 | 215.61 | 4,562 | -1.56(-0.72%) |
Jan 17, 2019 | 216.24 | 217.18 | 216.24 | 217.16 | 4,063 | +3.19(+1.49%) |
Jan 16, 2019 | 210.69 | 214.69 | 210.69 | 213.97 | 3,298 | +3.17(+1.50%) |
Jan 15, 2019 | 210.46 | 210.97 | 210.29 | 210.80 | 7,363 | +0.18(+0.09%) |
Jan 14, 2019 | 212.20 | 212.20 | 210.62 | 210.62 | 4,540 | -1.67(-0.79%) |
Jan 11, 2019 | 213.28 | 213.34 | 212.29 | 212.29 | 5,298 | -1.75(-0.82%) |
Jan 10, 2019 | 214.04 | 214.04 | 214.04 | 214.04 | 2,992 | -1.96(-0.91%) |
Jan 09, 2019 | 214.59 | 215.99 | 213.34 | 215.99 | 5,551 | +3.19(+1.50%) |
Jan 08, 2019 | 209.90 | 212.81 | 209.90 | 212.81 | 6,945 | +3.31(+1.58%) |
Jan 07, 2019 | 207.44 | 209.53 | 207.44 | 209.50 | 5,445 | +1.68(+0.81%) |
Jan 04, 2019 | 206.84 | 209.16 | 206.74 | 207.82 | 4,709 | +1.82(+0.88%) |
Jan 03, 2019 | 204.01 | 206.07 | 203.83 | 206.00 | 5,682 | +1.50(+0.73%) |
Jan 02, 2019 | 205.19 | 205.57 | 204.50 | 204.50 | 4,818 | -2.55(-1.23%) |
Dec 31, 2018 | 207.46 | 208.10 | 205.19 | 207.05 | 11,332 | +0.14(+0.07%) |
Dec 28, 2018 | 204.95 | 207.03 | 204.80 | 206.92 | 6,623 | +0.92(+0.45%) |
Dec 27, 2018 | 204.59 | 207.19 | 202.84 | 206.00 | 8,978 | +0.44(+0.22%) |
Dec 26, 2018 | 201.46 | 205.71 | 201.46 | 205.56 | 10,445 | +4.44(+2.21%) |
Dec 24, 2018 | 201.41 | 203.47 | 200.94 | 201.11 | 4,856 | -1.53(-0.75%) |
Dec 21, 2018 | 204.88 | 205.20 | 202.64 | 202.64 | 37,531 | -1.73(-0.85%) |
Dec 20, 2018 | 207.23 | 207.23 | 203.90 | 204.38 | 14,179 | -2.92(-1.41%) |
Dec 19, 2018 | 209.51 | 209.51 | 206.80 | 207.30 | 7,953 | -2.03(-0.97%) |
Dec 18, 2018 | 208.50 | 210.18 | 208.50 | 209.32 | 4,073 | +1.56(+0.75%) |
Dec 17, 2018 | 209.08 | 210.39 | 206.45 | 207.76 | 19,632 | -1.75(-0.83%) |
Dec 14, 2018 | 208.59 | 209.50 | 206.58 | 209.50 | 2,943 | +0.00(+0.00%) |
Dec 13, 2018 | 211.39 | 211.39 | 209.50 | 209.50 | 4,753 | -1.16(-0.55%) |
Dec 12, 2018 | 212.31 | 212.31 | 210.02 | 210.67 | 4,443 | -1.18(-0.56%) |
Dec 11, 2018 | 212.95 | 214.02 | 209.94 | 211.85 | 3,445 | -0.24(-0.12%) |
Dec 10, 2018 | 212.94 | 212.94 | 211.88 | 212.09 | 3,255 | -0.48(-0.23%) |
Dec 07, 2018 | 210.94 | 212.81 | 210.94 | 212.58 | 3,532 | +1.73(+0.82%) |
Dec 06, 2018 | 207.47 | 211.62 | 206.34 | 210.85 | 16,643 | +2.40(+1.15%) |
Dec 04, 2018 | 211.49 | 213.52 | 207.30 | 208.45 | 6,770 | -2.62(-1.24%) |
Dec 03, 2018 | 212.64 | 214.03 | 211.07 | 211.07 | 6,857 | +0.05(+0.03%) |
Nov 30, 2018 | 211.90 | 212.91 | 209.21 | 211.01 | 18,103 | +1.88(+0.90%) |
Nov 29, 2018 | 208.28 | 210.90 | 206.55 | 209.13 | 18,861 | +0.28(+0.13%) |
Nov 28, 2018 | 208.21 | 208.85 | 206.92 | 208.85 | 2,599 | +2.22(+1.07%) |
Nov 27, 2018 | 208.49 | 208.72 | 206.64 | 206.64 | 6,849 | -2.46(-1.18%) |
Nov 26, 2018 | 212.49 | 212.49 | 209.10 | 209.10 | 7,416 | -3.60(-1.69%) |
Nov 23, 2018 | 210.49 | 212.70 | 209.54 | 212.70 | 1,324 | +1.69(+0.80%) |
Nov 21, 2018 | 211.01 | 211.01 | 211.01 | 0 | -0.15(-0.07%) | |
Nov 20, 2018 | 212.53 | 215.24 | 210.16 | 211.16 | 3,432 | -2.34(-1.10%) |
Nov 19, 2018 | 214.50 | 215.16 | 213.14 | 213.50 | 2,132 | -1.02(-0.48%) |
Nov 16, 2018 | 214.61 | 216.20 | 213.48 | 214.52 | 7,064 | -0.76(-0.35%) |
Nov 15, 2018 | 212.98 | 215.28 | 212.98 | 215.28 | 3,892 | +2.09(+0.98%) |
Nov 14, 2018 | 215.54 | 215.80 | 213.09 | 213.19 | 5,382 | -1.45(-0.67%) |
Nov 13, 2018 | 216.78 | 216.78 | 214.02 | 214.63 | 4,478 | -1.77(-0.82%) |
Nov 12, 2018 | 216.39 | 218.08 | 216.39 | 216.41 | 3,620 | +0.00(+0.00%) |
Nov 09, 2018 | 216.57 | 216.57 | 214.91 | 216.41 | 5,298 | -0.43(-0.20%) |
Nov 08, 2018 | 214.95 | 216.84 | 213.28 | 216.84 | 2,159 | +1.80(+0.84%) |
Nov 07, 2018 | 212.32 | 215.23 | 212.32 | 215.03 | 5,448 | +2.94(+1.39%) |
Nov 06, 2018 | 210.99 | 214.02 | 208.59 | 212.09 | 10,574 | +0.74(+0.35%) |
Nov 05, 2018 | 211.46 | 214.85 | 210.33 | 211.35 | 15,629 | +0.18(+0.08%) |
Nov 02, 2018 | 212.32 | 215.29 | 209.10 | 211.18 | 6,475 | -0.47(-0.22%) |