Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 192.41 | 195.82 | 191.12 | 195.59 | 4,759,135 | +2.99(+1.55%) |
Jan 30, 2019 | 191.81 | 193.35 | 190.75 | 192.60 | 1,744,553 | +0.95(+0.49%) |
Jan 29, 2019 | 191.66 | 191.86 | 190.07 | 191.65 | 1,706,259 | -0.42(-0.22%) |
Jan 28, 2019 | 190.17 | 192.09 | 188.92 | 192.07 | 2,194,052 | +1.55(+0.81%) |
Jan 25, 2019 | 193.22 | 193.49 | 190.22 | 190.52 | 2,472,087 | -1.13(-0.59%) |
Jan 24, 2019 | 193.55 | 193.55 | 190.37 | 191.65 | 2,188,532 | -1.62(-0.84%) |
Jan 23, 2019 | 194.11 | 195.79 | 191.37 | 193.28 | 2,436,211 | -0.28(-0.15%) |
Jan 22, 2019 | 194.11 | 196.43 | 192.10 | 193.56 | 3,632,972 | -1.08(-0.56%) |
Jan 18, 2019 | 193.71 | 195.16 | 192.99 | 194.64 | 2,321,203 | +1.94(+1.01%) |
Jan 17, 2019 | 191.25 | 192.88 | 191.05 | 192.70 | 1,591,396 | +1.17(+0.61%) |
Jan 16, 2019 | 192.70 | 192.70 | 190.92 | 191.54 | 1,589,430 | -0.77(-0.40%) |
Jan 15, 2019 | 191.41 | 192.59 | 190.53 | 192.31 | 1,730,716 | +1.85(+0.97%) |
Jan 14, 2019 | 190.89 | 191.96 | 189.69 | 190.46 | 1,671,331 | -1.38(-0.72%) |
Jan 11, 2019 | 191.41 | 192.51 | 190.74 | 191.84 | 2,042,369 | -0.12(-0.06%) |
Jan 10, 2019 | 189.69 | 192.19 | 187.73 | 191.96 | 2,530,295 | +0.67(+0.35%) |
Jan 09, 2019 | 190.60 | 192.48 | 189.48 | 191.28 | 2,038,239 | +1.23(+0.65%) |
Jan 08, 2019 | 190.14 | 190.53 | 186.07 | 190.05 | 2,572,711 | +1.41(+0.75%) |
Jan 07, 2019 | 187.29 | 190.57 | 185.49 | 188.64 | 2,443,358 | +0.69(+0.37%) |
Jan 04, 2019 | 185.07 | 189.49 | 183.58 | 187.94 | 3,030,414 | +5.30(+2.90%) |
Jan 03, 2019 | 185.63 | 187.66 | 182.29 | 182.64 | 3,033,560 | -3.96(-2.12%) |
Jan 02, 2019 | 182.72 | 186.91 | 182.12 | 186.60 | 2,350,576 | +0.96(+0.52%) |
Dec 31, 2018 | 185.34 | 186.26 | 183.52 | 185.64 | 1,897,959 | +1.52(+0.83%) |
Dec 28, 2018 | 183.92 | 186.77 | 181.88 | 184.12 | 2,236,269 | +0.88(+0.48%) |
Dec 27, 2018 | 179.49 | 183.29 | 176.75 | 183.24 | 2,944,626 | +2.23(+1.23%) |
Dec 26, 2018 | 173.89 | 181.15 | 172.70 | 181.01 | 3,586,311 | +7.87(+4.55%) |
Dec 24, 2018 | 176.70 | 178.00 | 172.96 | 173.14 | 2,229,465 | -4.13(-2.33%) |
Dec 21, 2018 | 179.67 | 182.90 | 177.08 | 177.26 | 5,574,707 | -2.38(-1.32%) |
Dec 20, 2018 | 182.56 | 182.90 | 176.50 | 179.64 | 4,590,862 | -3.90(-2.13%) |
Dec 19, 2018 | 185.45 | 188.64 | 182.13 | 183.54 | 3,607,982 | -1.44(-0.78%) |
Dec 18, 2018 | 185.07 | 186.51 | 183.69 | 184.98 | 3,463,760 | +0.69(+0.38%) |
Dec 17, 2018 | 188.35 | 189.54 | 182.86 | 184.29 | 5,199,899 | -4.40(-2.33%) |
Dec 14, 2018 | 198.66 | 199.57 | 187.28 | 188.69 | 9,680,954 | -17.72(-8.59%) |
Dec 13, 2018 | 208.54 | 209.25 | 205.48 | 206.42 | 2,361,643 | -1.18(-0.57%) |
Dec 12, 2018 | 208.09 | 210.01 | 206.93 | 207.59 | 3,171,666 | +1.19(+0.57%) |
Dec 11, 2018 | 205.15 | 207.09 | 204.13 | 206.41 | 2,527,611 | +3.50(+1.72%) |
Dec 10, 2018 | 204.62 | 205.22 | 199.67 | 202.91 | 2,907,471 | -2.00(-0.98%) |
Dec 07, 2018 | 212.47 | 213.07 | 203.25 | 204.91 | 3,162,424 | -7.60(-3.58%) |
Dec 06, 2018 | 207.72 | 213.12 | 206.50 | 212.51 | 4,341,401 | +6.24(+3.03%) |
Dec 04, 2018 | 211.52 | 212.60 | 205.55 | 206.27 | 3,751,257 | -5.22(-2.47%) |
Dec 03, 2018 | 210.25 | 211.60 | 207.97 | 211.49 | 2,721,621 | +0.73(+0.35%) |
Nov 30, 2018 | 211.14 | 212.69 | 209.32 | 210.76 | 3,033,157 | +0.26(+0.12%) |
Nov 29, 2018 | 208.69 | 211.05 | 208.10 | 210.51 | 1,613,785 | +0.60(+0.29%) |
Nov 28, 2018 | 203.02 | 210.02 | 202.48 | 209.91 | 3,009,729 | +6.68(+3.29%) |
Nov 27, 2018 | 199.91 | 203.33 | 199.01 | 203.23 | 2,600,505 | +3.24(+1.62%) |
Nov 26, 2018 | 203.08 | 203.66 | 199.48 | 199.98 | 2,295,371 | -0.55(-0.28%) |
Nov 23, 2018 | 198.75 | 201.56 | 198.35 | 200.54 | 1,105,460 | +1.36(+0.68%) |
Nov 21, 2018 | 199.18 | 199.18 | 199.18 | 0 | -0.67(-0.34%) | |
Nov 20, 2018 | 204.97 | 205.04 | 198.71 | 199.86 | 4,064,108 | -8.59(-4.12%) |
Nov 19, 2018 | 211.06 | 212.79 | 207.60 | 208.45 | 2,089,861 | -2.08(-0.99%) |
Nov 16, 2018 | 208.96 | 210.62 | 206.43 | 210.53 | 3,097,023 | +0.98(+0.47%) |
Nov 15, 2018 | 211.71 | 212.01 | 206.86 | 209.54 | 2,955,933 | -3.07(-1.44%) |
Nov 14, 2018 | 216.09 | 216.09 | 211.16 | 212.61 | 2,071,387 | -0.76(-0.35%) |
Nov 13, 2018 | 213.93 | 215.45 | 212.12 | 213.37 | 1,698,777 | -0.31(-0.15%) |
Nov 12, 2018 | 216.56 | 217.98 | 213.36 | 213.68 | 2,395,214 | -2.97(-1.37%) |
Nov 09, 2018 | 216.86 | 218.95 | 216.04 | 216.65 | 2,476,367 | -0.88(-0.40%) |
Nov 08, 2018 | 217.35 | 218.53 | 216.00 | 217.53 | 2,348,981 | -1.00(-0.46%) |
Nov 07, 2018 | 217.06 | 218.99 | 215.40 | 218.53 | 2,863,806 | +3.33(+1.55%) |
Nov 06, 2018 | 213.65 | 215.91 | 212.90 | 215.20 | 2,311,354 | +2.06(+0.96%) |
Nov 05, 2018 | 209.75 | 213.55 | 208.92 | 213.15 | 2,763,270 | +3.90(+1.86%) |
Nov 02, 2018 | 208.93 | 211.13 | 206.54 | 209.25 | 2,384,028 | +0.51(+0.24%) |