Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 192.69 | 196.10 | 191.39 | 195.87 | 4,752,369 | +2.99(+1.55%) |
Jan 30, 2019 | 192.08 | 193.62 | 191.02 | 192.88 | 1,742,073 | +0.95(+0.49%) |
Jan 29, 2019 | 191.94 | 192.14 | 190.34 | 191.93 | 1,703,833 | -0.42(-0.22%) |
Jan 28, 2019 | 190.44 | 192.37 | 189.19 | 192.35 | 2,190,933 | +1.55(+0.81%) |
Jan 25, 2019 | 193.50 | 193.76 | 190.49 | 190.80 | 2,468,573 | -1.13(-0.59%) |
Jan 24, 2019 | 193.82 | 193.82 | 190.64 | 191.93 | 2,185,421 | -1.62(-0.84%) |
Jan 23, 2019 | 194.38 | 196.07 | 191.64 | 193.55 | 2,432,747 | -0.28(-0.15%) |
Jan 22, 2019 | 194.38 | 196.71 | 192.37 | 193.84 | 3,627,807 | -1.09(-0.56%) |
Jan 18, 2019 | 193.98 | 195.44 | 193.26 | 194.92 | 2,317,903 | +1.94(+1.01%) |
Jan 17, 2019 | 191.53 | 193.15 | 191.32 | 192.98 | 1,589,134 | +1.17(+0.61%) |
Jan 16, 2019 | 192.98 | 192.98 | 191.19 | 191.81 | 1,587,170 | -0.78(-0.40%) |
Jan 15, 2019 | 191.68 | 192.87 | 190.81 | 192.58 | 1,728,255 | +1.85(+0.97%) |
Jan 14, 2019 | 191.16 | 192.24 | 189.97 | 190.73 | 1,668,955 | -1.38(-0.72%) |
Jan 11, 2019 | 191.68 | 192.78 | 191.01 | 192.11 | 2,039,465 | -0.12(-0.06%) |
Jan 10, 2019 | 189.96 | 192.47 | 187.99 | 192.23 | 2,526,697 | +0.68(+0.35%) |
Jan 09, 2019 | 190.87 | 192.76 | 189.75 | 191.55 | 2,035,341 | +1.23(+0.65%) |
Jan 08, 2019 | 190.41 | 190.81 | 186.33 | 190.32 | 2,569,054 | +1.41(+0.75%) |
Jan 07, 2019 | 187.56 | 190.84 | 185.75 | 188.91 | 2,439,884 | +0.69(+0.37%) |
Jan 04, 2019 | 185.33 | 189.75 | 183.84 | 188.21 | 3,026,106 | +5.31(+2.90%) |
Jan 03, 2019 | 185.90 | 187.93 | 182.56 | 182.90 | 3,029,247 | -3.96(-2.12%) |
Jan 02, 2019 | 182.97 | 187.17 | 182.38 | 186.86 | 2,347,234 | +0.96(+0.52%) |
Dec 31, 2018 | 185.60 | 186.53 | 183.78 | 185.90 | 1,895,261 | +1.52(+0.83%) |
Dec 28, 2018 | 184.18 | 187.04 | 182.14 | 184.38 | 2,233,090 | +0.88(+0.48%) |
Dec 27, 2018 | 179.74 | 183.55 | 177.01 | 183.50 | 2,940,440 | +2.24(+1.23%) |
Dec 26, 2018 | 174.14 | 181.41 | 172.94 | 181.27 | 3,581,213 | +7.88(+4.55%) |
Dec 24, 2018 | 176.95 | 178.26 | 173.21 | 173.38 | 2,226,296 | -4.13(-2.33%) |
Dec 21, 2018 | 179.93 | 183.16 | 177.34 | 177.52 | 5,566,781 | -2.38(-1.32%) |
Dec 20, 2018 | 182.82 | 183.16 | 176.75 | 179.90 | 4,584,336 | -3.91(-2.13%) |
Dec 19, 2018 | 185.71 | 188.91 | 182.39 | 183.81 | 3,602,853 | -1.44(-0.78%) |
Dec 18, 2018 | 185.34 | 186.78 | 183.95 | 185.25 | 3,458,836 | +0.69(+0.38%) |
Dec 17, 2018 | 188.61 | 189.81 | 183.12 | 184.55 | 5,192,507 | -4.41(-2.33%) |
Dec 14, 2018 | 198.94 | 199.86 | 187.55 | 188.96 | 9,667,190 | -17.75(-8.59%) |
Dec 13, 2018 | 208.84 | 209.55 | 205.77 | 206.71 | 2,358,286 | -1.18(-0.57%) |
Dec 12, 2018 | 208.39 | 210.31 | 207.22 | 207.89 | 3,167,157 | +1.19(+0.57%) |
Dec 11, 2018 | 205.44 | 207.39 | 204.42 | 206.70 | 2,524,017 | +3.50(+1.72%) |
Dec 10, 2018 | 204.91 | 205.52 | 199.96 | 203.20 | 2,903,338 | -2.01(-0.98%) |
Dec 07, 2018 | 212.77 | 213.37 | 203.53 | 205.21 | 3,157,928 | -7.61(-3.58%) |
Dec 06, 2018 | 208.02 | 213.42 | 206.79 | 212.82 | 4,335,229 | +6.25(+3.03%) |
Dec 04, 2018 | 211.82 | 212.91 | 205.84 | 206.56 | 3,745,924 | -5.23(-2.47%) |
Dec 03, 2018 | 210.55 | 211.90 | 208.26 | 211.79 | 2,717,752 | +0.73(+0.35%) |
Nov 30, 2018 | 211.44 | 212.99 | 209.62 | 211.06 | 3,028,845 | +0.25(+0.12%) |
Nov 29, 2018 | 208.98 | 211.35 | 208.40 | 210.81 | 1,611,491 | +0.60(+0.29%) |
Nov 28, 2018 | 203.31 | 210.32 | 202.77 | 210.21 | 3,005,450 | +6.69(+3.29%) |
Nov 27, 2018 | 200.19 | 203.62 | 199.29 | 203.52 | 2,596,808 | +3.25(+1.62%) |
Nov 26, 2018 | 203.37 | 203.95 | 199.77 | 200.27 | 2,292,107 | -0.56(-0.28%) |
Nov 23, 2018 | 199.04 | 201.85 | 198.63 | 200.82 | 1,103,888 | +1.36(+0.68%) |
Nov 21, 2018 | 199.47 | 199.47 | 199.47 | 0 | -0.68(-0.34%) | |
Nov 20, 2018 | 205.26 | 205.33 | 198.99 | 200.14 | 4,058,330 | -8.61(-4.12%) |
Nov 19, 2018 | 211.37 | 213.09 | 207.90 | 208.75 | 2,086,890 | -2.08(-0.99%) |
Nov 16, 2018 | 209.26 | 210.92 | 206.72 | 210.83 | 3,092,620 | +0.99(+0.47%) |
Nov 15, 2018 | 212.01 | 212.31 | 207.16 | 209.84 | 2,951,731 | -3.08(-1.44%) |
Nov 14, 2018 | 216.39 | 216.39 | 211.46 | 212.92 | 2,068,442 | -0.76(-0.35%) |
Nov 13, 2018 | 214.23 | 215.75 | 212.42 | 213.67 | 1,696,362 | -0.31(-0.15%) |
Nov 12, 2018 | 216.87 | 218.29 | 213.66 | 213.99 | 2,391,809 | -2.97(-1.37%) |
Nov 09, 2018 | 217.17 | 219.26 | 216.35 | 216.96 | 2,472,846 | -0.88(-0.40%) |
Nov 08, 2018 | 217.66 | 218.84 | 216.31 | 217.84 | 2,345,642 | -1.00(-0.46%) |
Nov 07, 2018 | 217.37 | 219.30 | 215.71 | 218.84 | 2,859,735 | +3.33(+1.55%) |
Nov 06, 2018 | 213.95 | 216.22 | 213.20 | 215.51 | 2,308,068 | +2.06(+0.96%) |
Nov 05, 2018 | 210.04 | 213.85 | 209.22 | 213.45 | 2,759,342 | +3.91(+1.86%) |
Nov 02, 2018 | 209.22 | 211.43 | 206.83 | 209.54 | 2,380,638 | +0.51(+0.24%) |