Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 212.74 | 217.28 | 212.74 | 214.82 | 1,077,404 | +1.96(+0.92%) |
Jan 30, 2019 | 209.48 | 212.92 | 207.37 | 212.86 | 1,339,086 | +6.09(+2.95%) |
Jan 29, 2019 | 207.70 | 208.84 | 205.08 | 206.77 | 1,144,632 | -0.84(-0.40%) |
Jan 28, 2019 | 206.60 | 208.76 | 204.51 | 207.61 | 855,280 | -2.11(-1.01%) |
Jan 25, 2019 | 211.37 | 212.80 | 208.40 | 209.72 | 1,225,200 | -0.75(-0.36%) |
Jan 24, 2019 | 208.94 | 212.13 | 207.50 | 210.47 | 1,738,299 | +4.75(+2.31%) |
Jan 23, 2019 | 204.50 | 207.60 | 203.49 | 205.72 | 1,561,395 | +2.72(+1.34%) |
Jan 22, 2019 | 208.23 | 208.23 | 201.18 | 203.00 | 1,955,294 | -0.30(-0.15%) |
Jan 18, 2019 | 205.00 | 205.45 | 201.72 | 203.30 | 1,402,900 | +0.00(+0.00%) |
Jan 17, 2019 | 200.16 | 204.45 | 199.32 | 203.30 | 977,718 | +2.00(+0.99%) |
Jan 16, 2019 | 201.23 | 203.09 | 200.05 | 201.30 | 1,035,965 | +1.13(+0.56%) |
Jan 15, 2019 | 194.76 | 200.91 | 194.76 | 200.17 | 1,036,971 | +5.24(+2.69%) |
Jan 14, 2019 | 194.02 | 196.27 | 193.00 | 194.93 | 983,897 | -1.04(-0.53%) |
Jan 11, 2019 | 196.21 | 198.00 | 195.13 | 195.97 | 865,500 | -0.03(-0.02%) |
Jan 10, 2019 | 191.96 | 196.60 | 190.21 | 196.00 | 1,044,310 | +2.89(+1.50%) |
Jan 09, 2019 | 190.22 | 195.01 | 190.17 | 193.11 | 1,027,185 | +2.68(+1.41%) |
Jan 08, 2019 | 189.10 | 191.40 | 187.11 | 190.43 | 1,096,109 | +3.08(+1.64%) |
Jan 07, 2019 | 185.28 | 188.00 | 184.72 | 187.35 | 1,166,804 | +2.96(+1.61%) |
Jan 04, 2019 | 182.06 | 186.13 | 181.62 | 184.39 | 1,122,300 | +4.69(+2.61%) |
Jan 03, 2019 | 181.37 | 182.88 | 178.79 | 179.70 | 1,043,505 | -3.51(-1.92%) |
Jan 02, 2019 | 185.04 | 187.17 | 181.92 | 183.21 | 1,477,072 | -5.14(-2.73%) |
Dec 31, 2018 | 185.28 | 188.49 | 184.20 | 188.35 | 1,249,700 | +4.22(+2.29%) |
Dec 28, 2018 | 183.24 | 186.26 | 181.88 | 184.13 | 1,099,600 | +1.86(+1.02%) |
Dec 27, 2018 | 178.62 | 182.55 | 175.87 | 182.27 | 1,405,157 | +0.62(+0.34%) |
Dec 26, 2018 | 171.08 | 181.86 | 171.03 | 181.65 | 1,925,136 | +11.70(+6.88%) |
Dec 24, 2018 | 170.10 | 173.75 | 168.81 | 169.95 | 1,048,100 | -3.36(-1.94%) |
Dec 21, 2018 | 179.80 | 182.00 | 170.77 | 173.31 | 2,743,400 | -6.13(-3.42%) |
Dec 20, 2018 | 178.00 | 181.78 | 175.55 | 179.44 | 1,845,671 | +0.45(+0.25%) |
Dec 19, 2018 | 178.04 | 183.82 | 176.27 | 178.99 | 1,230,328 | +1.77(+1.00%) |
Dec 18, 2018 | 177.49 | 179.96 | 176.61 | 177.22 | 1,250,294 | +0.61(+0.35%) |
Dec 17, 2018 | 183.11 | 183.11 | 175.71 | 176.61 | 1,629,724 | -7.42(-4.03%) |
Dec 14, 2018 | 184.63 | 186.87 | 182.64 | 184.03 | 1,136,100 | -4.10(-2.18%) |
Dec 13, 2018 | 190.00 | 191.19 | 185.80 | 188.13 | 1,422,841 | -1.39(-0.73%) |
Dec 12, 2018 | 186.72 | 192.80 | 186.72 | 189.52 | 2,311,375 | +5.10(+2.77%) |
Dec 11, 2018 | 183.14 | 189.73 | 182.40 | 184.42 | 2,441,084 | +5.18(+2.89%) |
Dec 10, 2018 | 173.88 | 179.93 | 173.70 | 179.24 | 1,149,836 | +4.15(+2.37%) |
Dec 07, 2018 | 181.34 | 183.18 | 174.20 | 175.09 | 1,389,300 | -6.69(-3.68%) |
Dec 06, 2018 | 172.13 | 182.54 | 172.13 | 181.78 | 1,970,280 | +4.53(+2.56%) |
Dec 04, 2018 | 177.54 | 179.44 | 174.53 | 177.25 | 1,695,400 | -2.06(-1.15%) |
Dec 03, 2018 | 176.68 | 179.49 | 174.48 | 179.31 | 2,463,129 | +6.36(+3.68%) |
Nov 30, 2018 | 184.45 | 192.00 | 171.26 | 172.95 | 5,460,400 | -3.10(-1.76%) |
Nov 29, 2018 | 176.00 | 179.39 | 173.95 | 176.05 | 3,061,427 | -0.49(-0.28%) |
Nov 28, 2018 | 169.60 | 176.76 | 169.60 | 176.54 | 2,205,932 | +9.95(+5.97%) |
Nov 27, 2018 | 169.14 | 170.04 | 165.34 | 166.59 | 1,087,439 | -3.73(-2.19%) |
Nov 26, 2018 | 168.53 | 171.06 | 168.25 | 170.32 | 1,350,121 | +3.92(+2.36%) |
Nov 23, 2018 | 165.34 | 169.75 | 165.03 | 166.40 | 511,600 | -0.54(-0.32%) |
Nov 21, 2018 | 166.94 | 166.94 | 166.94 | 0 | +1.19(+0.72%) | |
Nov 20, 2018 | 161.60 | 169.66 | 160.08 | 165.75 | 2,215,101 | +2.31(+1.41%) |
Nov 19, 2018 | 169.70 | 171.32 | 161.63 | 163.44 | 1,975,941 | -6.17(-3.64%) |
Nov 16, 2018 | 172.06 | 173.10 | 165.66 | 169.61 | 2,314,700 | -2.76(-1.60%) |
Nov 15, 2018 | 175.00 | 175.25 | 169.56 | 172.37 | 2,280,500 | -4.41(-2.49%) |
Nov 14, 2018 | 178.26 | 181.71 | 175.79 | 176.78 | 1,055,611 | -0.02(-0.01%) |
Nov 13, 2018 | 178.33 | 179.94 | 175.16 | 176.80 | 1,069,856 | -0.55(-0.31%) |
Nov 12, 2018 | 181.85 | 182.54 | 175.81 | 177.35 | 1,111,952 | -5.74(-3.14%) |
Nov 09, 2018 | 186.70 | 188.41 | 179.51 | 183.09 | 1,406,600 | -5.35(-2.84%) |
Nov 08, 2018 | 190.10 | 192.27 | 186.69 | 188.44 | 1,144,318 | -0.91(-0.48%) |
Nov 07, 2018 | 185.74 | 189.98 | 184.88 | 189.35 | 1,031,944 | +5.55(+3.02%) |
Nov 06, 2018 | 182.30 | 187.09 | 181.93 | 183.80 | 1,050,414 | +1.01(+0.55%) |
Nov 05, 2018 | 185.24 | 186.37 | 181.06 | 182.79 | 873,382 | -1.45(-0.79%) |
Nov 02, 2018 | 189.72 | 190.96 | 183.60 | 184.24 | 1,081,200 | -4.52(-2.39%) |