Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 224.29 | 225.62 | 223.74 | 225.35 | 6,261,616 | -0.05(-0.02%) |
Jan 30, 2019 | 223.81 | 226.14 | 223.24 | 225.40 | 6,301,400 | +4.03(+1.82%) |
Jan 29, 2019 | 221.05 | 222.22 | 220.69 | 221.37 | 2,679,160 | +0.55(+0.25%) |
Jan 28, 2019 | 220.49 | 220.94 | 219.06 | 220.82 | 3,945,755 | -2.06(-0.93%) |
Jan 25, 2019 | 222.89 | 223.93 | 222.25 | 222.89 | 4,562,399 | +1.73(+0.78%) |
Jan 24, 2019 | 221.16 | 221.81 | 219.95 | 221.16 | 3,148,916 | -0.22(-0.10%) |
Jan 23, 2019 | 221.77 | 222.46 | 218.91 | 221.38 | 4,801,366 | +1.55(+0.71%) |
Jan 22, 2019 | 221.05 | 221.40 | 218.35 | 219.83 | 5,783,929 | -2.75(-1.23%) |
Jan 18, 2019 | 221.32 | 222.90 | 220.29 | 222.58 | 5,986,005 | +3.09(+1.41%) |
Jan 17, 2019 | 217.18 | 220.41 | 217.01 | 219.50 | 4,549,960 | +1.75(+0.80%) |
Jan 16, 2019 | 217.29 | 218.69 | 217.10 | 217.75 | 4,127,665 | +1.10(+0.51%) |
Jan 15, 2019 | 215.12 | 217.00 | 215.07 | 216.65 | 4,372,280 | +1.53(+0.71%) |
Jan 14, 2019 | 214.21 | 215.76 | 213.95 | 215.12 | 2,585,947 | -0.85(-0.39%) |
Jan 11, 2019 | 215.06 | 216.02 | 214.24 | 215.97 | 2,273,887 | -0.11(-0.05%) |
Jan 10, 2019 | 213.95 | 216.22 | 213.41 | 216.07 | 3,380,586 | +0.97(+0.45%) |
Jan 09, 2019 | 215.11 | 215.97 | 214.07 | 215.10 | 5,409,258 | +0.90(+0.42%) |
Jan 08, 2019 | 214.22 | 214.87 | 212.28 | 214.20 | 5,371,921 | +2.30(+1.09%) |
Jan 07, 2019 | 211.43 | 213.26 | 209.73 | 211.90 | 5,662,942 | +0.97(+0.46%) |
Jan 04, 2019 | 207.07 | 211.74 | 206.83 | 210.92 | 8,156,871 | +6.81(+3.33%) |
Jan 03, 2019 | 208.20 | 208.35 | 203.79 | 204.12 | 8,143,758 | -5.98(-2.85%) |
Jan 02, 2019 | 206.41 | 210.67 | 206.30 | 210.10 | 5,883,274 | +0.14(+0.07%) |
Dec 31, 2018 | 209.17 | 210.01 | 208.02 | 209.95 | 5,642,066 | +2.45(+1.18%) |
Dec 28, 2018 | 209.51 | 210.50 | 206.77 | 207.50 | 8,071,789 | -0.70(-0.34%) |
Dec 27, 2018 | 203.06 | 208.30 | 200.35 | 208.21 | 8,823,878 | +2.30(+1.11%) |
Dec 26, 2018 | 197.34 | 205.94 | 195.34 | 205.91 | 10,829,407 | +9.55(+4.87%) |
Dec 24, 2018 | 200.32 | 201.05 | 196.16 | 196.36 | 7,801,659 | -5.39(-2.67%) |
Dec 21, 2018 | 206.18 | 209.29 | 201.53 | 201.75 | 11,376,767 | -3.77(-1.83%) |
Dec 20, 2018 | 208.84 | 209.54 | 203.78 | 205.52 | 13,257,656 | -4.21(-2.01%) |
Dec 19, 2018 | 213.29 | 216.57 | 208.37 | 209.73 | 10,613,530 | -3.39(-1.59%) |
Dec 18, 2018 | 214.09 | 215.32 | 211.60 | 213.12 | 5,952,023 | +0.84(+0.39%) |
Dec 17, 2018 | 215.53 | 216.75 | 211.05 | 212.29 | 7,827,810 | -4.48(-2.07%) |
Dec 14, 2018 | 219.14 | 219.83 | 216.23 | 216.77 | 7,340,687 | -4.35(-1.97%) |
Dec 13, 2018 | 221.26 | 222.55 | 220.13 | 221.12 | 4,950,314 | +0.35(+0.16%) |
Dec 12, 2018 | 222.13 | 223.36 | 220.57 | 220.77 | 4,155,877 | +1.48(+0.68%) |
Dec 11, 2018 | 223.07 | 223.12 | 217.88 | 219.29 | 6,284,733 | -0.43(-0.20%) |
Dec 10, 2018 | 219.03 | 220.42 | 214.82 | 219.72 | 6,703,585 | +0.36(+0.16%) |
Dec 07, 2018 | 224.17 | 225.74 | 218.45 | 219.36 | 6,641,823 | -4.86(-2.17%) |
Dec 06, 2018 | 221.20 | 224.35 | 218.03 | 224.22 | 9,163,188 | -0.91(-0.40%) |
Dec 04, 2018 | 231.33 | 231.69 | 224.81 | 225.13 | 5,988,288 | -7.18(-3.09%) |
Dec 03, 2018 | 233.60 | 233.72 | 230.78 | 232.31 | 10,599,383 | +2.89(+1.26%) |
Nov 30, 2018 | 227.25 | 229.72 | 227.01 | 229.42 | 3,331,937 | +1.72(+0.76%) |
Nov 29, 2018 | 227.70 | 228.93 | 226.47 | 227.69 | 3,864,951 | -0.22(-0.10%) |
Nov 28, 2018 | 223.68 | 227.92 | 223.21 | 227.92 | 5,711,719 | +5.69(+2.56%) |
Nov 27, 2018 | 220.14 | 222.25 | 219.21 | 222.23 | 3,262,613 | +1.00(+0.45%) |
Nov 26, 2018 | 219.87 | 221.53 | 219.69 | 221.23 | 3,825,207 | +3.21(+1.47%) |
Nov 23, 2018 | 218.41 | 219.11 | 217.93 | 218.02 | 2,147,266 | -1.65(-0.75%) |
Nov 21, 2018 | 219.67 | 219.67 | 219.67 | 0 | +0.14(+0.06%) | |
Nov 20, 2018 | 221.20 | 221.72 | 218.66 | 219.53 | 8,173,009 | -4.81(-2.15%) |
Nov 19, 2018 | 227.71 | 227.87 | 223.43 | 224.35 | 4,728,471 | -3.76(-1.65%) |
Nov 16, 2018 | 226.08 | 228.93 | 225.68 | 228.11 | 5,044,516 | +1.28(+0.57%) |
Nov 15, 2018 | 224.12 | 227.52 | 222.46 | 226.82 | 6,318,533 | +2.07(+0.92%) |
Nov 14, 2018 | 228.44 | 228.68 | 223.64 | 224.75 | 6,259,504 | -1.93(-0.85%) |
Nov 13, 2018 | 227.37 | 228.75 | 225.94 | 226.68 | 4,390,422 | -1.04(-0.46%) |
Nov 12, 2018 | 232.63 | 232.82 | 227.24 | 227.72 | 11,312,811 | -5.26(-2.26%) |
Nov 09, 2018 | 233.94 | 234.19 | 232.04 | 232.98 | 4,896,984 | -1.80(-0.77%) |
Nov 08, 2018 | 234.27 | 235.56 | 233.76 | 234.78 | 4,484,704 | +0.29(+0.12%) |
Nov 07, 2018 | 231.52 | 234.56 | 230.66 | 234.49 | 4,977,217 | +4.97(+2.17%) |
Nov 06, 2018 | 228.00 | 229.65 | 227.82 | 229.52 | 2,438,782 | +1.57(+0.69%) |
Nov 05, 2018 | 226.48 | 228.35 | 226.18 | 227.95 | 3,162,403 | +1.81(+0.80%) |
Nov 02, 2018 | 228.76 | 228.96 | 224.46 | 226.14 | 7,159,766 | -1.14(-0.50%) |