Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 191.50 | 192.88 | 188.59 | 190.21 | 4,477 | -2.24(-1.16%) |
Jan 30, 2019 | 195.31 | 197.75 | 191.26 | 192.45 | 4,183 | -5.65(-2.85%) |
Jan 29, 2019 | 196.83 | 198.12 | 195.36 | 198.10 | 3,553 | -1.26(-0.63%) |
Jan 28, 2019 | 199.93 | 203.51 | 199.36 | 199.36 | 14,311 | +3.96(+2.02%) |
Jan 25, 2019 | 198.69 | 198.69 | 193.50 | 195.41 | 6,252 | -5.15(-2.57%) |
Jan 24, 2019 | 202.70 | 205.41 | 197.07 | 200.55 | 8,248 | -2.48(-1.22%) |
Jan 23, 2019 | 197.41 | 205.63 | 197.41 | 203.03 | 7,002 | +4.15(+2.08%) |
Jan 22, 2019 | 193.97 | 199.46 | 193.12 | 198.88 | 14,894 | +9.01(+4.74%) |
Jan 18, 2019 | 192.93 | 195.17 | 189.78 | 189.88 | 10,365 | -7.39(-3.74%) |
Jan 17, 2019 | 203.36 | 205.08 | 195.93 | 197.26 | 12,338 | -3.38(-1.69%) |
Jan 16, 2019 | 200.98 | 201.98 | 197.93 | 200.65 | 7,746 | +0.24(+0.12%) |
Jan 15, 2019 | 199.55 | 202.17 | 196.98 | 200.41 | 8,859 | -1.48(-0.73%) |
Jan 14, 2019 | 205.56 | 205.56 | 200.60 | 201.89 | 11,784 | +0.38(+0.19%) |
Jan 11, 2019 | 200.50 | 204.51 | 200.12 | 201.50 | 7,553 | +2.81(+1.42%) |
Jan 10, 2019 | 203.08 | 205.04 | 198.36 | 198.69 | 18,132 | -1.05(-0.53%) |
Jan 09, 2019 | 201.08 | 204.70 | 198.41 | 199.74 | 11,141 | -6.48(-3.14%) |
Jan 08, 2019 | 203.75 | 208.27 | 203.22 | 206.22 | 9,798 | -3.86(-1.84%) |
Jan 07, 2019 | 213.51 | 218.57 | 206.94 | 210.08 | 12,315 | -6.34(-2.93%) |
Jan 04, 2019 | 226.24 | 227.05 | 215.66 | 216.42 | 18,107 | -17.06(-7.31%) |
Jan 03, 2019 | 227.24 | 238.30 | 226.67 | 233.49 | 12,330 | +4.81(+2.11%) |
Jan 02, 2019 | 247.26 | 247.88 | 226.29 | 228.67 | 17,990 | -10.77(-4.50%) |
Dec 31, 2018 | 236.92 | 244.59 | 235.39 | 239.44 | 13,071 | -1.72(-0.71%) |
Dec 28, 2018 | 234.63 | 243.06 | 233.49 | 241.16 | 13,911 | +4.62(+1.95%) |
Dec 27, 2018 | 248.59 | 255.17 | 236.53 | 236.53 | 14,087 | -2.91(-1.21%) |
Dec 26, 2018 | 267.99 | 279.00 | 239.39 | 239.44 | 25,502 | -34.36(-12.55%) |
Dec 24, 2018 | 258.92 | 274.14 | 257.40 | 273.81 | 30,030 | +20.30(+8.01%) |
Dec 21, 2018 | 249.89 | 257.16 | 240.23 | 253.50 | 23,679 | +5.18(+2.09%) |
Dec 20, 2018 | 239.47 | 250.70 | 233.29 | 248.32 | 23,187 | +13.60(+5.79%) |
Dec 19, 2018 | 226.54 | 237.76 | 219.07 | 234.72 | 13,302 | +5.80(+2.53%) |
Dec 18, 2018 | 219.22 | 231.01 | 218.37 | 228.92 | 18,220 | +10.51(+4.81%) |
Dec 17, 2018 | 211.37 | 221.21 | 208.04 | 218.41 | 22,428 | +8.27(+3.94%) |
Dec 14, 2018 | 202.95 | 212.08 | 202.05 | 210.13 | 23,805 | +10.08(+5.04%) |
Dec 13, 2018 | 201.96 | 203.62 | 197.87 | 200.05 | 18,860 | -1.14(-0.57%) |
Dec 12, 2018 | 197.15 | 201.24 | 193.82 | 201.19 | 16,012 | -2.04(-1.01%) |
Dec 11, 2018 | 195.87 | 207.19 | 195.87 | 203.24 | 17,157 | +0.47(+0.23%) |
Dec 10, 2018 | 198.06 | 211.37 | 197.82 | 202.76 | 23,193 | +6.75(+3.44%) |
Dec 07, 2018 | 186.78 | 196.82 | 181.03 | 196.01 | 29,651 | +2.09(+1.08%) |
Dec 06, 2018 | 194.96 | 202.08 | 193.78 | 193.92 | 30,220 | +7.04(+3.77%) |
Dec 04, 2018 | 177.04 | 187.40 | 175.28 | 186.88 | 18,968 | +10.32(+5.84%) |
Dec 03, 2018 | 175.75 | 180.65 | 174.56 | 176.56 | 13,559 | -8.65(-4.67%) |
Nov 30, 2018 | 186.31 | 189.02 | 184.22 | 185.22 | 8,159 | +1.66(+0.91%) |
Nov 29, 2018 | 185.03 | 186.17 | 180.64 | 183.55 | 11,078 | -2.24(-1.20%) |
Nov 28, 2018 | 192.44 | 195.34 | 185.74 | 185.79 | 14,767 | -6.42(-3.34%) |
Nov 27, 2018 | 192.40 | 194.54 | 189.69 | 192.21 | 8,726 | +1.52(+0.80%) |
Nov 26, 2018 | 194.82 | 194.82 | 188.54 | 190.69 | 14,072 | -6.61(-3.35%) |
Nov 23, 2018 | 194.82 | 199.67 | 194.82 | 197.29 | 14,300 | +11.76(+6.34%) |
Nov 21, 2018 | 185.53 | 185.53 | 185.53 | 0 | -6.06(-3.16%) | |
Nov 20, 2018 | 185.83 | 194.20 | 184.61 | 191.59 | 20,927 | +12.03(+6.70%) |
Nov 19, 2018 | 182.41 | 182.41 | 178.23 | 179.56 | 9,067 | +0.52(+0.29%) |
Nov 16, 2018 | 181.46 | 182.93 | 178.27 | 179.03 | 7,970 | -3.81(-2.08%) |
Nov 15, 2018 | 190.21 | 194.30 | 182.84 | 182.84 | 11,916 | -6.09(-3.22%) |
Nov 14, 2018 | 181.79 | 191.87 | 180.70 | 188.93 | 13,930 | +0.81(+0.43%) |
Nov 13, 2018 | 180.22 | 189.64 | 178.89 | 188.12 | 20,522 | +8.51(+4.74%) |
Nov 12, 2018 | 169.90 | 180.22 | 168.38 | 179.60 | 15,221 | +7.66(+4.45%) |
Nov 09, 2018 | 174.42 | 177.99 | 170.09 | 171.95 | 17,685 | +0.52(+0.31%) |
Nov 08, 2018 | 165.05 | 172.33 | 163.11 | 171.43 | 13,035 | +7.61(+4.64%) |
Nov 07, 2018 | 165.34 | 169.00 | 163.15 | 163.82 | 13,127 | -5.52(-3.26%) |
Nov 06, 2018 | 170.28 | 173.06 | 168.81 | 169.33 | 12,872 | -1.00(-0.59%) |
Nov 05, 2018 | 173.09 | 173.09 | 169.43 | 170.33 | 10,219 | -5.94(-3.37%) |
Nov 02, 2018 | 172.38 | 179.13 | 169.76 | 176.28 | 12,491 | +0.90(+0.51%) |