Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 223.17 | 224.50 | 222.62 | 224.22 | 6,293,064 | -0.05(-0.02%) |
Jan 30, 2019 | 222.69 | 225.01 | 222.12 | 224.27 | 6,333,048 | +4.01(+1.82%) |
Jan 29, 2019 | 219.94 | 221.11 | 219.59 | 220.27 | 2,692,615 | +0.55(+0.25%) |
Jan 28, 2019 | 219.39 | 219.84 | 217.96 | 219.72 | 3,965,572 | -2.05(-0.93%) |
Jan 25, 2019 | 221.77 | 222.81 | 221.14 | 221.77 | 4,585,313 | +1.72(+0.78%) |
Jan 24, 2019 | 220.05 | 220.71 | 218.85 | 220.05 | 3,164,731 | -0.22(-0.10%) |
Jan 23, 2019 | 220.66 | 221.35 | 217.82 | 220.28 | 4,825,481 | +1.54(+0.70%) |
Jan 22, 2019 | 219.94 | 220.29 | 217.25 | 218.73 | 5,812,978 | -2.73(-1.23%) |
Jan 18, 2019 | 220.21 | 221.78 | 219.19 | 221.47 | 6,016,069 | +3.07(+1.41%) |
Jan 17, 2019 | 216.10 | 219.30 | 215.93 | 218.40 | 4,572,811 | +1.74(+0.80%) |
Jan 16, 2019 | 216.20 | 217.59 | 216.02 | 216.66 | 4,148,395 | +1.09(+0.51%) |
Jan 15, 2019 | 214.04 | 215.92 | 214.00 | 215.57 | 4,394,238 | +1.52(+0.71%) |
Jan 14, 2019 | 213.14 | 214.68 | 212.88 | 214.04 | 2,598,934 | -0.84(-0.39%) |
Jan 11, 2019 | 213.98 | 214.94 | 213.17 | 214.89 | 2,285,307 | -0.11(-0.05%) |
Jan 10, 2019 | 212.88 | 215.14 | 212.34 | 214.99 | 3,397,564 | +0.97(+0.45%) |
Jan 09, 2019 | 214.04 | 214.89 | 213.01 | 214.03 | 5,436,424 | +0.90(+0.42%) |
Jan 08, 2019 | 213.15 | 213.79 | 211.22 | 213.13 | 5,398,899 | +2.29(+1.09%) |
Jan 07, 2019 | 210.37 | 212.20 | 208.68 | 210.84 | 5,691,382 | +0.97(+0.46%) |
Jan 04, 2019 | 206.04 | 210.68 | 205.79 | 209.87 | 8,197,836 | +6.77(+3.33%) |
Jan 03, 2019 | 207.16 | 207.31 | 202.78 | 203.10 | 8,184,658 | -5.95(-2.85%) |
Jan 02, 2019 | 205.38 | 209.62 | 205.27 | 209.05 | 5,912,821 | +0.14(+0.07%) |
Dec 31, 2018 | 208.12 | 208.96 | 206.98 | 208.90 | 5,670,401 | +2.44(+1.18%) |
Dec 28, 2018 | 208.46 | 209.45 | 205.74 | 206.47 | 8,112,326 | -0.70(-0.34%) |
Dec 27, 2018 | 202.04 | 207.26 | 199.34 | 207.16 | 8,868,193 | +2.28(+1.11%) |
Dec 26, 2018 | 196.35 | 204.91 | 194.36 | 204.88 | 10,883,794 | +9.50(+4.86%) |
Dec 24, 2018 | 199.32 | 200.04 | 195.18 | 195.38 | 7,840,840 | -5.37(-2.67%) |
Dec 21, 2018 | 205.15 | 208.25 | 200.53 | 200.74 | 11,433,903 | -3.75(-1.83%) |
Dec 20, 2018 | 207.80 | 208.49 | 202.76 | 204.49 | 13,324,243 | -4.19(-2.01%) |
Dec 19, 2018 | 212.23 | 215.49 | 207.33 | 208.68 | 10,666,837 | -3.38(-1.59%) |
Dec 18, 2018 | 213.02 | 214.25 | 210.55 | 212.06 | 5,981,917 | +0.83(+0.39%) |
Dec 17, 2018 | 214.45 | 215.67 | 209.99 | 211.23 | 7,867,126 | -4.46(-2.07%) |
Dec 14, 2018 | 218.04 | 218.73 | 215.15 | 215.68 | 7,377,556 | -4.33(-1.97%) |
Dec 13, 2018 | 220.15 | 221.44 | 219.03 | 220.02 | 4,975,178 | +0.35(+0.16%) |
Dec 12, 2018 | 221.02 | 222.24 | 219.46 | 219.67 | 4,176,750 | +1.47(+0.68%) |
Dec 11, 2018 | 221.96 | 222.01 | 216.79 | 218.19 | 6,316,299 | -0.43(-0.20%) |
Dec 10, 2018 | 217.94 | 219.32 | 213.75 | 218.62 | 6,737,254 | +0.36(+0.16%) |
Dec 07, 2018 | 223.05 | 224.61 | 217.35 | 218.27 | 6,675,182 | -4.83(-2.17%) |
Dec 06, 2018 | 220.10 | 223.23 | 216.94 | 223.10 | 9,209,211 | -0.90(-0.40%) |
Dec 04, 2018 | 230.18 | 230.53 | 223.69 | 224.00 | 6,018,365 | -7.15(-3.09%) |
Dec 03, 2018 | 232.44 | 232.55 | 229.62 | 231.15 | 10,652,619 | +2.88(+1.26%) |
Nov 30, 2018 | 226.12 | 228.57 | 225.88 | 228.27 | 3,348,672 | +1.72(+0.76%) |
Nov 29, 2018 | 226.57 | 227.79 | 225.33 | 226.56 | 3,884,363 | -0.22(-0.10%) |
Nov 28, 2018 | 222.56 | 226.78 | 222.09 | 226.78 | 5,740,407 | +5.66(+2.56%) |
Nov 27, 2018 | 219.04 | 221.14 | 218.11 | 221.12 | 3,279,000 | +0.99(+0.45%) |
Nov 26, 2018 | 218.77 | 220.43 | 218.60 | 220.12 | 3,844,419 | +3.20(+1.47%) |
Nov 23, 2018 | 217.32 | 218.02 | 216.84 | 216.93 | 2,158,050 | -1.64(-0.75%) |
Nov 21, 2018 | 218.57 | 218.57 | 218.57 | 0 | +0.13(+0.06%) | |
Nov 20, 2018 | 220.10 | 220.61 | 217.57 | 218.44 | 8,214,058 | -4.79(-2.15%) |
Nov 19, 2018 | 226.57 | 226.73 | 222.31 | 223.22 | 4,752,220 | -3.74(-1.65%) |
Nov 16, 2018 | 224.95 | 227.78 | 224.55 | 226.97 | 5,069,852 | +1.28(+0.57%) |
Nov 15, 2018 | 223.00 | 226.38 | 221.35 | 225.69 | 6,350,276 | +2.06(+0.92%) |
Nov 14, 2018 | 227.29 | 227.53 | 222.53 | 223.63 | 6,290,950 | -1.92(-0.85%) |
Nov 13, 2018 | 226.23 | 227.61 | 224.81 | 225.55 | 4,412,478 | -1.03(-0.46%) |
Nov 12, 2018 | 231.47 | 231.66 | 226.10 | 226.58 | 11,369,643 | -5.23(-2.26%) |
Nov 09, 2018 | 232.77 | 233.03 | 230.88 | 231.81 | 4,921,584 | -1.79(-0.77%) |
Nov 08, 2018 | 233.10 | 234.38 | 232.60 | 233.60 | 4,507,233 | +0.29(+0.12%) |
Nov 07, 2018 | 230.36 | 233.39 | 229.50 | 233.32 | 5,002,221 | +4.95(+2.17%) |
Nov 06, 2018 | 226.86 | 228.51 | 226.68 | 228.37 | 2,451,034 | +1.56(+0.69%) |
Nov 05, 2018 | 225.35 | 227.21 | 225.05 | 226.81 | 3,178,290 | +1.80(+0.80%) |
Nov 02, 2018 | 227.62 | 227.81 | 223.34 | 225.01 | 7,195,735 | -1.13(-0.50%) |