Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 200.40 | 205.63 | 200.40 | 205.33 | 256,314 | +4.35(+2.16%) |
Jan 30, 2019 | 202.70 | 207.43 | 198.05 | 200.98 | 450,592 | -3.14(-1.54%) |
Jan 29, 2019 | 208.75 | 208.86 | 203.77 | 204.12 | 303,196 | -4.59(-2.20%) |
Jan 28, 2019 | 209.08 | 210.44 | 207.77 | 208.71 | 166,627 | -1.10(-0.52%) |
Jan 25, 2019 | 209.82 | 212.06 | 208.86 | 209.81 | 194,759 | +0.67(+0.32%) |
Jan 24, 2019 | 210.09 | 212.63 | 208.71 | 209.14 | 220,615 | -1.01(-0.48%) |
Jan 23, 2019 | 209.59 | 211.68 | 208.42 | 210.15 | 144,304 | +1.44(+0.69%) |
Jan 22, 2019 | 209.07 | 211.57 | 207.00 | 208.71 | 262,524 | -0.84(-0.40%) |
Jan 18, 2019 | 207.33 | 211.28 | 205.02 | 209.55 | 162,648 | +3.05(+1.48%) |
Jan 17, 2019 | 206.52 | 209.69 | 205.78 | 206.50 | 365,011 | -0.25(-0.12%) |
Jan 16, 2019 | 202.51 | 207.71 | 202.51 | 206.75 | 255,790 | +5.13(+2.55%) |
Jan 15, 2019 | 199.24 | 203.80 | 198.02 | 201.61 | 413,398 | +3.16(+1.59%) |
Jan 14, 2019 | 201.90 | 203.54 | 197.70 | 198.46 | 262,334 | -4.79(-2.36%) |
Jan 11, 2019 | 202.69 | 204.74 | 201.50 | 203.25 | 253,333 | -0.08(-0.04%) |
Jan 10, 2019 | 203.00 | 205.08 | 200.83 | 203.32 | 391,562 | -0.45(-0.22%) |
Jan 09, 2019 | 208.37 | 209.18 | 203.37 | 203.77 | 247,994 | -3.39(-1.64%) |
Jan 08, 2019 | 208.50 | 210.07 | 206.22 | 207.17 | 380,253 | -0.16(-0.08%) |
Jan 07, 2019 | 205.07 | 209.75 | 200.30 | 207.33 | 377,754 | +2.45(+1.19%) |
Jan 04, 2019 | 200.87 | 205.41 | 198.94 | 204.88 | 427,800 | +6.25(+3.15%) |
Jan 03, 2019 | 199.41 | 201.53 | 197.82 | 198.63 | 178,399 | -1.39(-0.69%) |
Jan 02, 2019 | 200.07 | 202.95 | 198.45 | 200.02 | 228,665 | -2.01(-0.99%) |
Dec 31, 2018 | 199.46 | 202.03 | 197.54 | 202.02 | 163,798 | +3.59(+1.81%) |
Dec 28, 2018 | 197.16 | 202.37 | 196.18 | 198.43 | 154,071 | +1.63(+0.83%) |
Dec 27, 2018 | 194.32 | 197.58 | 191.45 | 196.80 | 210,194 | +1.32(+0.67%) |
Dec 26, 2018 | 190.82 | 195.73 | 190.29 | 195.48 | 228,169 | +4.91(+2.58%) |
Dec 24, 2018 | 195.11 | 195.64 | 190.48 | 190.57 | 160,974 | -5.28(-2.69%) |
Dec 21, 2018 | 201.07 | 203.79 | 195.61 | 195.85 | 421,629 | -4.33(-2.16%) |
Dec 20, 2018 | 202.51 | 205.25 | 199.71 | 200.18 | 361,737 | -3.51(-1.72%) |
Dec 19, 2018 | 203.88 | 210.98 | 201.76 | 203.69 | 266,075 | -0.31(-0.15%) |
Dec 18, 2018 | 210.21 | 210.68 | 203.55 | 203.99 | 314,998 | -5.73(-2.73%) |
Dec 17, 2018 | 215.95 | 216.20 | 209.07 | 209.72 | 246,994 | -6.83(-3.15%) |
Dec 14, 2018 | 218.43 | 219.30 | 215.10 | 216.55 | 262,851 | -2.72(-1.24%) |
Dec 13, 2018 | 218.50 | 221.16 | 215.38 | 219.26 | 244,406 | +1.02(+0.47%) |
Dec 12, 2018 | 220.14 | 220.79 | 212.02 | 218.24 | 233,874 | -0.40(-0.18%) |
Dec 11, 2018 | 217.12 | 220.27 | 217.12 | 218.64 | 341,977 | +2.19(+1.01%) |
Dec 10, 2018 | 213.76 | 217.97 | 212.72 | 216.45 | 317,594 | +1.60(+0.74%) |
Dec 07, 2018 | 211.46 | 215.20 | 210.86 | 214.85 | 386,485 | +2.70(+1.27%) |
Dec 06, 2018 | 211.64 | 214.24 | 207.57 | 212.16 | 527,409 | -0.08(-0.04%) |
Dec 04, 2018 | 210.31 | 214.99 | 210.03 | 212.23 | 471,522 | +2.58(+1.23%) |
Dec 03, 2018 | 203.52 | 210.00 | 203.21 | 209.65 | 307,794 | +1.49(+0.72%) |
Nov 30, 2018 | 206.06 | 210.03 | 205.59 | 208.16 | 350,399 | +2.56(+1.25%) |
Nov 29, 2018 | 205.55 | 207.72 | 201.84 | 205.60 | 216,239 | -0.91(-0.44%) |
Nov 28, 2018 | 209.16 | 210.89 | 205.41 | 206.51 | 152,841 | -1.75(-0.84%) |
Nov 27, 2018 | 204.57 | 208.91 | 204.38 | 208.26 | 165,797 | +2.60(+1.26%) |
Nov 26, 2018 | 205.47 | 208.99 | 204.23 | 205.66 | 104,452 | +1.54(+0.75%) |
Nov 23, 2018 | 203.84 | 206.44 | 203.61 | 204.12 | 54,181 | -1.33(-0.65%) |
Nov 21, 2018 | 205.45 | 205.45 | 205.45 | 0 | -2.05(-0.99%) | |
Nov 20, 2018 | 203.57 | 210.27 | 201.09 | 207.49 | 313,202 | +2.27(+1.11%) |
Nov 19, 2018 | 203.93 | 208.10 | 202.70 | 205.22 | 244,528 | +1.13(+0.55%) |
Nov 16, 2018 | 199.13 | 204.56 | 199.13 | 204.09 | 100,412 | +3.29(+1.64%) |
Nov 15, 2018 | 200.38 | 201.57 | 196.71 | 200.80 | 160,831 | -0.06(-0.03%) |
Nov 14, 2018 | 200.02 | 202.07 | 200.02 | 200.86 | 193,799 | +2.20(+1.11%) |
Nov 13, 2018 | 198.86 | 200.39 | 197.00 | 198.66 | 215,903 | +0.37(+0.19%) |
Nov 12, 2018 | 199.06 | 200.77 | 196.93 | 198.28 | 204,794 | -1.03(-0.52%) |
Nov 09, 2018 | 197.06 | 199.91 | 196.16 | 199.32 | 153,548 | +2.16(+1.10%) |
Nov 08, 2018 | 198.68 | 199.63 | 194.62 | 197.16 | 228,446 | -1.78(-0.89%) |
Nov 07, 2018 | 199.00 | 200.02 | 196.69 | 198.94 | 292,151 | +0.78(+0.40%) |
Nov 06, 2018 | 197.31 | 200.78 | 194.38 | 198.15 | 255,420 | +0.56(+0.29%) |
Nov 05, 2018 | 198.46 | 200.32 | 196.92 | 197.59 | 269,344 | -6.39(-3.13%) |
Nov 02, 2018 | 199.98 | 205.45 | 198.40 | 203.98 | 290,426 | +4.96(+2.49%) |