Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 208.11 | 213.00 | 207.11 | 212.78 | 674,793 | +5.10(+2.46%) |
Jan 30, 2019 | 204.84 | 209.53 | 204.25 | 207.68 | 515,611 | +3.39(+1.66%) |
Jan 29, 2019 | 205.18 | 207.11 | 203.37 | 204.29 | 475,059 | -1.41(-0.69%) |
Jan 28, 2019 | 207.85 | 207.87 | 204.05 | 205.70 | 424,079 | -3.15(-1.51%) |
Jan 25, 2019 | 207.88 | 209.49 | 206.86 | 208.85 | 483,800 | +2.69(+1.30%) |
Jan 24, 2019 | 202.10 | 206.45 | 200.49 | 206.16 | 617,873 | +4.52(+2.24%) |
Jan 23, 2019 | 201.89 | 204.04 | 198.47 | 201.64 | 369,650 | +0.33(+0.16%) |
Jan 22, 2019 | 199.64 | 201.43 | 198.82 | 201.31 | 473,066 | +0.44(+0.22%) |
Jan 18, 2019 | 198.90 | 200.98 | 196.29 | 200.87 | 796,300 | +3.97(+2.02%) |
Jan 17, 2019 | 196.27 | 199.21 | 196.08 | 196.90 | 472,141 | -0.34(-0.17%) |
Jan 16, 2019 | 196.08 | 199.68 | 195.07 | 197.24 | 996,325 | +1.23(+0.63%) |
Jan 15, 2019 | 190.59 | 196.29 | 190.51 | 196.01 | 586,553 | +6.22(+3.28%) |
Jan 14, 2019 | 191.89 | 192.60 | 189.69 | 189.79 | 509,451 | -3.12(-1.62%) |
Jan 11, 2019 | 191.86 | 193.01 | 190.77 | 192.91 | 355,600 | +0.19(+0.10%) |
Jan 10, 2019 | 191.42 | 193.12 | 190.10 | 192.72 | 303,308 | +0.50(+0.26%) |
Jan 09, 2019 | 190.27 | 194.50 | 190.24 | 192.22 | 575,008 | +2.93(+1.55%) |
Jan 08, 2019 | 188.84 | 189.61 | 184.52 | 189.29 | 544,351 | +2.40(+1.28%) |
Jan 07, 2019 | 187.92 | 190.00 | 185.25 | 186.89 | 648,654 | -0.54(-0.29%) |
Jan 04, 2019 | 180.71 | 188.99 | 180.71 | 187.43 | 892,100 | +9.41(+5.29%) |
Jan 03, 2019 | 181.31 | 181.91 | 176.11 | 178.02 | 560,283 | -4.44(-2.43%) |
Jan 02, 2019 | 182.49 | 184.17 | 180.75 | 182.46 | 550,225 | -3.56(-1.91%) |
Dec 31, 2018 | 187.45 | 187.97 | 183.38 | 186.02 | 680,400 | +0.14(+0.08%) |
Dec 28, 2018 | 189.06 | 189.35 | 182.92 | 185.88 | 541,500 | -2.07(-1.10%) |
Dec 27, 2018 | 182.76 | 187.95 | 180.50 | 187.95 | 647,609 | +2.35(+1.27%) |
Dec 26, 2018 | 176.15 | 185.63 | 176.15 | 185.60 | 455,080 | +9.42(+5.35%) |
Dec 24, 2018 | 183.82 | 184.38 | 176.17 | 176.18 | 445,800 | -8.76(-4.74%) |
Dec 21, 2018 | 184.90 | 188.98 | 182.90 | 184.94 | 1,351,000 | -0.10(-0.05%) |
Dec 20, 2018 | 182.50 | 187.82 | 180.00 | 185.04 | 1,102,878 | +1.14(+0.62%) |
Dec 19, 2018 | 188.34 | 192.98 | 181.53 | 183.90 | 621,796 | -3.67(-1.96%) |
Dec 18, 2018 | 185.60 | 190.02 | 183.77 | 187.57 | 609,467 | +3.78(+2.06%) |
Dec 17, 2018 | 189.47 | 189.66 | 182.42 | 183.79 | 800,453 | -6.48(-3.41%) |
Dec 14, 2018 | 192.98 | 193.75 | 189.58 | 190.27 | 545,500 | -4.70(-2.41%) |
Dec 13, 2018 | 200.74 | 201.02 | 193.19 | 194.97 | 439,090 | -4.76(-2.38%) |
Dec 12, 2018 | 199.72 | 202.80 | 198.88 | 199.73 | 430,421 | +3.26(+1.66%) |
Dec 11, 2018 | 198.40 | 199.66 | 195.01 | 196.47 | 474,257 | +0.47(+0.24%) |
Dec 10, 2018 | 190.17 | 196.24 | 188.99 | 196.00 | 591,758 | +5.99(+3.15%) |
Dec 07, 2018 | 198.40 | 199.55 | 188.56 | 190.01 | 621,600 | -9.68(-4.85%) |
Dec 06, 2018 | 194.07 | 199.97 | 189.46 | 199.69 | 860,316 | +2.89(+1.47%) |
Dec 04, 2018 | 206.68 | 207.75 | 194.64 | 196.80 | 822,200 | -9.56(-4.63%) |
Dec 03, 2018 | 206.25 | 207.28 | 204.37 | 206.36 | 519,909 | +2.60(+1.28%) |
Nov 30, 2018 | 201.36 | 204.37 | 200.49 | 203.76 | 516,500 | +2.64(+1.31%) |
Nov 29, 2018 | 200.70 | 202.41 | 198.99 | 201.12 | 406,817 | -1.29(-0.64%) |
Nov 28, 2018 | 194.55 | 202.73 | 194.55 | 202.41 | 487,289 | +8.01(+4.12%) |
Nov 27, 2018 | 196.26 | 198.01 | 193.17 | 194.40 | 406,533 | -2.30(-1.17%) |
Nov 26, 2018 | 194.05 | 196.99 | 192.59 | 196.70 | 419,738 | +4.05(+2.10%) |
Nov 23, 2018 | 192.18 | 195.83 | 192.16 | 192.65 | 152,300 | -0.84(-0.43%) |
Nov 21, 2018 | 193.49 | 193.49 | 193.49 | 0 | +1.33(+0.69%) | |
Nov 20, 2018 | 190.62 | 194.33 | 188.75 | 192.16 | 535,755 | -1.36(-0.70%) |
Nov 19, 2018 | 201.30 | 201.30 | 191.06 | 193.52 | 574,568 | -7.85(-3.90%) |
Nov 16, 2018 | 199.91 | 203.12 | 198.45 | 201.37 | 530,300 | +0.80(+0.40%) |
Nov 15, 2018 | 195.63 | 200.97 | 193.37 | 200.57 | 448,103 | +3.88(+1.97%) |
Nov 14, 2018 | 200.50 | 202.24 | 195.17 | 196.69 | 390,037 | -2.15(-1.08%) |
Nov 13, 2018 | 198.00 | 202.24 | 196.50 | 198.84 | 532,994 | +0.02(+0.01%) |
Nov 12, 2018 | 206.24 | 207.23 | 198.00 | 198.82 | 463,508 | -8.35(-4.03%) |
Nov 09, 2018 | 208.72 | 209.40 | 203.42 | 207.17 | 464,300 | -2.50(-1.19%) |
Nov 08, 2018 | 209.65 | 212.18 | 208.35 | 209.67 | 505,922 | -0.12(-0.06%) |
Nov 07, 2018 | 203.98 | 210.15 | 203.12 | 209.79 | 548,079 | +7.52(+3.72%) |
Nov 06, 2018 | 201.83 | 204.09 | 200.13 | 202.27 | 572,346 | +0.82(+0.41%) |
Nov 05, 2018 | 205.44 | 205.53 | 198.40 | 201.45 | 625,333 | -3.46(-1.69%) |
Nov 02, 2018 | 206.00 | 209.87 | 195.01 | 204.91 | 1,044,500 | -0.15(-0.07%) |