Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 192.99 | 196.41 | 191.70 | 196.18 | 4,744,754 | +3.00(+1.55%) |
Jan 30, 2019 | 192.39 | 193.94 | 191.33 | 193.19 | 1,739,281 | +0.95(+0.49%) |
Jan 29, 2019 | 192.24 | 192.44 | 190.65 | 192.24 | 1,701,103 | -0.42(-0.22%) |
Jan 28, 2019 | 190.75 | 192.67 | 189.49 | 192.66 | 2,187,422 | +1.55(+0.81%) |
Jan 25, 2019 | 193.81 | 194.07 | 190.80 | 191.10 | 2,464,617 | -1.13(-0.59%) |
Jan 24, 2019 | 194.14 | 194.14 | 190.95 | 192.24 | 2,181,919 | -1.63(-0.84%) |
Jan 23, 2019 | 194.69 | 196.38 | 191.95 | 193.86 | 2,428,849 | -0.28(-0.15%) |
Jan 22, 2019 | 194.69 | 197.03 | 192.68 | 194.15 | 3,621,994 | -1.09(-0.56%) |
Jan 18, 2019 | 194.29 | 195.75 | 193.57 | 195.23 | 2,314,189 | +1.95(+1.01%) |
Jan 17, 2019 | 191.83 | 193.46 | 191.63 | 193.29 | 1,586,587 | +1.17(+0.61%) |
Jan 16, 2019 | 193.29 | 193.29 | 191.50 | 192.12 | 1,584,627 | -0.78(-0.40%) |
Jan 15, 2019 | 191.99 | 193.18 | 191.11 | 192.89 | 1,725,486 | +1.85(+0.97%) |
Jan 14, 2019 | 191.47 | 192.55 | 190.27 | 191.04 | 1,666,280 | -1.38(-0.72%) |
Jan 11, 2019 | 191.99 | 193.09 | 191.32 | 192.42 | 2,036,197 | -0.12(-0.06%) |
Jan 10, 2019 | 190.26 | 192.78 | 188.30 | 192.54 | 2,522,648 | +0.68(+0.35%) |
Jan 09, 2019 | 191.18 | 193.07 | 190.05 | 191.86 | 2,032,079 | +1.23(+0.65%) |
Jan 08, 2019 | 190.72 | 191.11 | 186.63 | 190.63 | 2,564,937 | +1.42(+0.75%) |
Jan 07, 2019 | 187.86 | 191.15 | 186.05 | 189.21 | 2,435,974 | +0.70(+0.37%) |
Jan 04, 2019 | 185.63 | 190.06 | 184.14 | 188.51 | 3,021,257 | +5.32(+2.90%) |
Jan 03, 2019 | 186.19 | 188.23 | 182.85 | 183.19 | 3,024,393 | -3.97(-2.12%) |
Jan 02, 2019 | 183.27 | 187.47 | 182.67 | 187.16 | 2,343,473 | +0.96(+0.52%) |
Dec 31, 2018 | 185.90 | 186.82 | 184.07 | 186.20 | 1,892,224 | +1.53(+0.83%) |
Dec 28, 2018 | 184.47 | 187.34 | 182.44 | 184.68 | 2,229,511 | +0.88(+0.48%) |
Dec 27, 2018 | 180.03 | 183.84 | 177.29 | 183.80 | 2,935,728 | +2.24(+1.23%) |
Dec 26, 2018 | 174.42 | 181.70 | 173.22 | 181.56 | 3,575,474 | +7.90(+4.55%) |
Dec 24, 2018 | 177.24 | 178.54 | 173.49 | 173.66 | 2,222,728 | -4.14(-2.33%) |
Dec 21, 2018 | 180.22 | 183.45 | 177.62 | 177.80 | 5,557,861 | -2.39(-1.32%) |
Dec 20, 2018 | 183.11 | 183.45 | 177.03 | 180.19 | 4,576,990 | -3.91(-2.12%) |
Dec 19, 2018 | 186.01 | 189.21 | 182.68 | 184.10 | 3,597,080 | -1.44(-0.78%) |
Dec 18, 2018 | 185.64 | 187.08 | 184.25 | 185.54 | 3,453,293 | +0.69(+0.38%) |
Dec 17, 2018 | 188.92 | 190.12 | 183.41 | 184.85 | 5,184,186 | -4.41(-2.33%) |
Dec 14, 2018 | 199.26 | 200.18 | 187.85 | 189.26 | 9,651,699 | -17.78(-8.59%) |
Dec 13, 2018 | 209.17 | 209.89 | 206.10 | 207.04 | 2,354,507 | -1.18(-0.57%) |
Dec 12, 2018 | 208.72 | 210.64 | 207.56 | 208.22 | 3,162,082 | +1.19(+0.57%) |
Dec 11, 2018 | 205.77 | 207.72 | 204.75 | 207.03 | 2,519,973 | +3.51(+1.72%) |
Dec 10, 2018 | 205.24 | 205.85 | 200.28 | 203.52 | 2,898,685 | -2.01(-0.98%) |
Dec 07, 2018 | 213.11 | 213.72 | 203.86 | 205.53 | 3,152,868 | -7.62(-3.58%) |
Dec 06, 2018 | 208.35 | 213.76 | 207.12 | 213.16 | 4,328,282 | +6.26(+3.03%) |
Dec 04, 2018 | 212.16 | 213.25 | 206.18 | 206.90 | 3,739,921 | -5.24(-2.47%) |
Dec 03, 2018 | 210.89 | 212.24 | 208.60 | 212.13 | 2,713,397 | +0.73(+0.35%) |
Nov 30, 2018 | 211.78 | 213.33 | 209.96 | 211.40 | 3,023,992 | +0.26(+0.12%) |
Nov 29, 2018 | 209.32 | 211.69 | 208.73 | 211.15 | 1,608,909 | +0.60(+0.29%) |
Nov 28, 2018 | 203.63 | 210.65 | 203.09 | 210.54 | 3,000,634 | +6.70(+3.29%) |
Nov 27, 2018 | 200.52 | 203.94 | 199.61 | 203.84 | 2,592,646 | +3.25(+1.62%) |
Nov 26, 2018 | 203.70 | 204.27 | 200.09 | 200.59 | 2,288,434 | -0.56(-0.28%) |
Nov 23, 2018 | 199.36 | 202.17 | 198.95 | 201.15 | 1,102,119 | +1.36(+0.68%) |
Nov 21, 2018 | 199.78 | 199.78 | 199.78 | 0 | -0.68(-0.34%) | |
Nov 20, 2018 | 205.59 | 205.66 | 199.31 | 200.46 | 4,051,827 | -8.62(-4.12%) |
Nov 19, 2018 | 211.71 | 213.43 | 208.23 | 209.08 | 2,083,545 | -2.08(-0.99%) |
Nov 16, 2018 | 209.59 | 211.26 | 207.05 | 211.16 | 3,087,664 | +0.99(+0.47%) |
Nov 15, 2018 | 212.35 | 212.66 | 207.49 | 210.18 | 2,947,001 | -3.08(-1.44%) |
Nov 14, 2018 | 216.74 | 216.74 | 211.80 | 213.26 | 2,065,128 | -0.76(-0.35%) |
Nov 13, 2018 | 214.57 | 216.10 | 212.76 | 214.02 | 1,693,644 | -0.31(-0.15%) |
Nov 12, 2018 | 217.22 | 218.64 | 214.01 | 214.33 | 2,387,976 | -2.98(-1.37%) |
Nov 09, 2018 | 217.52 | 219.61 | 216.69 | 217.31 | 2,468,884 | -0.88(-0.40%) |
Nov 08, 2018 | 218.01 | 219.19 | 216.66 | 218.19 | 2,341,883 | -1.01(-0.46%) |
Nov 07, 2018 | 217.71 | 219.66 | 216.05 | 219.19 | 2,855,152 | +3.34(+1.55%) |
Nov 06, 2018 | 214.29 | 216.56 | 213.55 | 215.85 | 2,304,370 | +2.06(+0.96%) |
Nov 05, 2018 | 210.38 | 214.19 | 209.55 | 213.79 | 2,754,920 | +3.91(+1.86%) |
Nov 02, 2018 | 209.56 | 211.77 | 207.16 | 209.88 | 2,376,823 | +0.51(+0.24%) |