Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 218.87 | 227.11 | 216.98 | 225.20 | 385,629 | +7.47(+3.43%) |
Jan 30, 2019 | 216.70 | 217.98 | 214.17 | 217.73 | 161,346 | +3.22(+1.50%) |
Jan 29, 2019 | 216.18 | 216.37 | 212.75 | 214.51 | 119,435 | -1.73(-0.80%) |
Jan 28, 2019 | 215.29 | 216.87 | 213.37 | 216.24 | 167,342 | -1.77(-0.81%) |
Jan 25, 2019 | 217.45 | 218.41 | 215.97 | 218.01 | 122,300 | +2.87(+1.33%) |
Jan 24, 2019 | 215.08 | 215.61 | 212.68 | 215.14 | 130,854 | -0.16(-0.07%) |
Jan 23, 2019 | 214.95 | 216.39 | 211.75 | 215.30 | 165,669 | +2.42(+1.14%) |
Jan 22, 2019 | 215.31 | 215.90 | 211.48 | 212.88 | 169,856 | -3.51(-1.62%) |
Jan 18, 2019 | 213.90 | 216.98 | 212.08 | 216.39 | 179,500 | +4.70(+2.22%) |
Jan 17, 2019 | 210.40 | 212.72 | 209.33 | 211.69 | 198,380 | +1.10(+0.52%) |
Jan 16, 2019 | 208.50 | 211.65 | 207.81 | 210.59 | 210,648 | +2.08(+1.00%) |
Jan 15, 2019 | 203.63 | 209.32 | 202.19 | 208.51 | 180,580 | +5.07(+2.49%) |
Jan 14, 2019 | 203.82 | 204.80 | 202.03 | 203.44 | 127,115 | -2.34(-1.14%) |
Jan 11, 2019 | 204.30 | 205.94 | 202.35 | 205.78 | 237,700 | +1.47(+0.72%) |
Jan 10, 2019 | 198.69 | 204.43 | 197.34 | 204.31 | 206,845 | +5.29(+2.66%) |
Jan 09, 2019 | 198.35 | 200.00 | 196.98 | 199.02 | 185,574 | +1.85(+0.94%) |
Jan 08, 2019 | 195.86 | 197.23 | 193.28 | 197.17 | 255,570 | +3.72(+1.92%) |
Jan 07, 2019 | 190.64 | 194.93 | 189.74 | 193.45 | 311,680 | +3.97(+2.10%) |
Jan 04, 2019 | 181.53 | 190.01 | 181.53 | 189.48 | 273,300 | +10.71(+5.99%) |
Jan 03, 2019 | 183.53 | 183.53 | 178.42 | 178.77 | 167,823 | -6.72(-3.62%) |
Jan 02, 2019 | 184.16 | 186.66 | 183.47 | 185.49 | 205,437 | -1.51(-0.81%) |
Dec 31, 2018 | 186.43 | 187.67 | 184.50 | 187.00 | 210,300 | +2.84(+1.54%) |
Dec 28, 2018 | 185.68 | 186.61 | 181.71 | 184.16 | 144,700 | +0.19(+0.10%) |
Dec 27, 2018 | 178.90 | 183.97 | 176.72 | 183.97 | 164,938 | +1.70(+0.93%) |
Dec 26, 2018 | 172.83 | 182.38 | 172.44 | 182.27 | 198,688 | +10.77(+6.28%) |
Dec 24, 2018 | 173.35 | 174.99 | 170.26 | 171.50 | 87,100 | -3.55(-2.03%) |
Dec 21, 2018 | 182.83 | 182.83 | 173.99 | 175.05 | 365,700 | -7.26(-3.98%) |
Dec 20, 2018 | 187.23 | 188.54 | 178.23 | 182.31 | 425,134 | -5.39(-2.87%) |
Dec 19, 2018 | 187.33 | 192.40 | 184.53 | 187.70 | 310,227 | +1.20(+0.64%) |
Dec 18, 2018 | 183.04 | 187.14 | 183.04 | 186.50 | 262,033 | +4.30(+2.36%) |
Dec 17, 2018 | 186.03 | 186.98 | 181.37 | 182.20 | 472,355 | -5.87(-3.12%) |
Dec 14, 2018 | 188.36 | 191.27 | 187.79 | 188.07 | 318,500 | -3.66(-1.91%) |
Dec 13, 2018 | 189.99 | 192.36 | 188.82 | 191.73 | 337,687 | +2.47(+1.31%) |
Dec 12, 2018 | 188.23 | 191.31 | 185.26 | 189.26 | 252,398 | +3.67(+1.98%) |
Dec 11, 2018 | 188.09 | 189.00 | 183.78 | 185.59 | 244,827 | +0.54(+0.29%) |
Dec 10, 2018 | 182.31 | 185.76 | 181.38 | 185.05 | 521,815 | +2.64(+1.45%) |
Dec 07, 2018 | 190.03 | 190.59 | 181.48 | 182.41 | 191,900 | -8.07(-4.24%) |
Dec 06, 2018 | 189.11 | 191.97 | 187.24 | 190.48 | 357,717 | -2.08(-1.08%) |
Dec 04, 2018 | 200.40 | 201.28 | 192.15 | 192.56 | 317,600 | -9.35(-4.63%) |
Dec 03, 2018 | 200.00 | 202.23 | 198.00 | 201.91 | 242,932 | +3.28(+1.65%) |
Nov 30, 2018 | 196.01 | 201.33 | 193.68 | 198.63 | 492,700 | +8.19(+4.30%) |
Nov 29, 2018 | 185.02 | 191.68 | 185.02 | 190.44 | 254,070 | +4.21(+2.26%) |
Nov 28, 2018 | 178.80 | 186.95 | 178.80 | 186.23 | 283,624 | +8.59(+4.84%) |
Nov 27, 2018 | 178.46 | 179.59 | 177.26 | 177.64 | 180,442 | -2.13(-1.18%) |
Nov 26, 2018 | 181.74 | 181.89 | 178.44 | 179.77 | 288,743 | -0.03(-0.02%) |
Nov 23, 2018 | 177.57 | 180.90 | 177.57 | 179.80 | 56,600 | +0.43(+0.24%) |
Nov 21, 2018 | 179.37 | 179.37 | 179.37 | 0 | +2.17(+1.22%) | |
Nov 20, 2018 | 176.17 | 179.98 | 174.66 | 177.20 | 351,066 | -4.03(-2.22%) |
Nov 19, 2018 | 190.56 | 190.56 | 180.51 | 181.23 | 233,176 | -10.69(-5.57%) |
Nov 16, 2018 | 192.13 | 193.82 | 190.66 | 191.92 | 154,500 | -1.38(-0.71%) |
Nov 15, 2018 | 188.35 | 194.70 | 187.74 | 193.30 | 175,974 | +5.30(+2.82%) |
Nov 14, 2018 | 192.59 | 193.30 | 187.77 | 188.00 | 185,104 | -2.77(-1.45%) |
Nov 13, 2018 | 189.17 | 192.49 | 188.15 | 190.77 | 237,625 | +1.61(+0.85%) |
Nov 12, 2018 | 195.17 | 195.17 | 188.67 | 189.16 | 196,382 | -7.17(-3.65%) |
Nov 09, 2018 | 197.28 | 199.79 | 194.18 | 196.33 | 166,300 | -1.92(-0.97%) |
Nov 08, 2018 | 199.23 | 201.37 | 197.28 | 198.25 | 228,812 | -1.27(-0.64%) |
Nov 07, 2018 | 192.14 | 199.73 | 192.14 | 199.52 | 408,952 | +9.06(+4.76%) |
Nov 06, 2018 | 190.99 | 193.58 | 188.61 | 190.46 | 535,898 | -1.69(-0.88%) |
Nov 05, 2018 | 189.79 | 192.97 | 189.35 | 192.15 | 227,936 | +2.08(+1.09%) |
Nov 02, 2018 | 198.34 | 198.34 | 186.94 | 190.07 | 545,400 | -8.35(-4.21%) |