Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 226.39 | 228.73 | 222.55 | 227.44 | 934,997 | +0.16(+0.07%) |
Jan 30, 2019 | 224.65 | 231.92 | 224.65 | 227.28 | 498,750 | +1.76(+0.78%) |
Jan 29, 2019 | 223.77 | 225.64 | 222.99 | 225.51 | 368,578 | +2.04(+0.91%) |
Jan 28, 2019 | 219.64 | 224.06 | 219.34 | 223.48 | 458,093 | +3.07(+1.39%) |
Jan 25, 2019 | 219.60 | 221.85 | 219.32 | 220.41 | 558,650 | +1.02(+0.47%) |
Jan 24, 2019 | 219.33 | 220.33 | 217.48 | 219.38 | 275,093 | -0.17(-0.08%) |
Jan 23, 2019 | 218.95 | 219.72 | 217.87 | 219.55 | 348,085 | +0.44(+0.20%) |
Jan 22, 2019 | 218.23 | 219.47 | 217.00 | 219.11 | 459,681 | +1.12(+0.52%) |
Jan 18, 2019 | 217.67 | 218.09 | 215.94 | 217.98 | 370,486 | +1.47(+0.68%) |
Jan 17, 2019 | 214.44 | 217.90 | 214.44 | 216.52 | 499,932 | +1.28(+0.59%) |
Jan 16, 2019 | 211.53 | 216.22 | 210.77 | 215.24 | 498,991 | +3.41(+1.61%) |
Jan 15, 2019 | 208.93 | 212.82 | 208.93 | 211.84 | 347,304 | +3.11(+1.49%) |
Jan 14, 2019 | 208.67 | 210.12 | 207.52 | 208.73 | 204,392 | -0.45(-0.22%) |
Jan 11, 2019 | 208.57 | 209.41 | 207.70 | 209.18 | 383,125 | +0.63(+0.30%) |
Jan 10, 2019 | 205.35 | 208.93 | 204.81 | 208.55 | 412,163 | +3.04(+1.48%) |
Jan 09, 2019 | 205.38 | 205.77 | 203.64 | 205.51 | 262,408 | -0.18(-0.09%) |
Jan 08, 2019 | 201.40 | 206.24 | 200.77 | 205.69 | 460,633 | +5.01(+2.50%) |
Jan 07, 2019 | 200.68 | 203.15 | 199.64 | 200.68 | 406,158 | +0.83(+0.42%) |
Jan 04, 2019 | 200.37 | 202.06 | 199.06 | 199.84 | 410,790 | +0.39(+0.19%) |
Jan 03, 2019 | 197.97 | 202.01 | 197.97 | 199.46 | 424,684 | +1.05(+0.53%) |
Jan 02, 2019 | 204.08 | 204.08 | 197.50 | 198.41 | 497,499 | -7.23(-3.52%) |
Dec 31, 2018 | 205.21 | 205.87 | 202.60 | 205.64 | 275,569 | +0.85(+0.41%) |
Dec 28, 2018 | 206.81 | 207.36 | 202.25 | 204.79 | 340,386 | +0.29(+0.14%) |
Dec 27, 2018 | 202.88 | 204.65 | 198.67 | 204.50 | 674,976 | +0.76(+0.37%) |
Dec 26, 2018 | 199.90 | 204.03 | 197.95 | 203.74 | 464,882 | +4.29(+2.15%) |
Dec 24, 2018 | 209.70 | 210.15 | 199.42 | 199.46 | 359,250 | -10.07(-4.81%) |
Dec 21, 2018 | 211.89 | 218.68 | 209.45 | 209.53 | 1,056,004 | -3.03(-1.43%) |
Dec 20, 2018 | 213.45 | 215.39 | 210.68 | 212.56 | 494,960 | -0.18(-0.08%) |
Dec 19, 2018 | 214.74 | 215.32 | 211.63 | 212.73 | 486,220 | -2.07(-0.96%) |
Dec 18, 2018 | 212.75 | 216.04 | 212.73 | 214.81 | 434,876 | +3.18(+1.50%) |
Dec 17, 2018 | 219.35 | 220.26 | 210.83 | 211.63 | 581,220 | -6.67(-3.05%) |
Dec 14, 2018 | 217.55 | 218.68 | 216.77 | 218.29 | 262,769 | +0.46(+0.21%) |
Dec 13, 2018 | 215.10 | 220.30 | 215.06 | 217.84 | 307,447 | +3.00(+1.40%) |
Dec 12, 2018 | 220.34 | 220.81 | 214.74 | 214.83 | 390,496 | -4.30(-1.96%) |
Dec 11, 2018 | 220.26 | 221.31 | 219.03 | 219.13 | 284,187 | +0.57(+0.26%) |
Dec 10, 2018 | 219.65 | 219.65 | 215.45 | 218.56 | 285,908 | -0.88(-0.40%) |
Dec 07, 2018 | 221.29 | 222.56 | 218.82 | 219.44 | 395,656 | -1.68(-0.76%) |
Dec 06, 2018 | 215.85 | 221.34 | 213.11 | 221.12 | 529,532 | +5.07(+2.35%) |
Dec 04, 2018 | 218.64 | 220.31 | 215.69 | 216.05 | 353,363 | -2.66(-1.21%) |
Dec 03, 2018 | 218.62 | 220.32 | 217.09 | 218.71 | 367,586 | +0.22(+0.10%) |
Nov 30, 2018 | 217.89 | 218.55 | 215.66 | 218.48 | 422,209 | +2.64(+1.22%) |
Nov 29, 2018 | 216.28 | 216.67 | 213.84 | 215.85 | 273,878 | -0.75(-0.35%) |
Nov 28, 2018 | 214.75 | 216.59 | 214.75 | 216.59 | 280,979 | +1.60(+0.74%) |
Nov 27, 2018 | 213.68 | 215.26 | 212.57 | 215.00 | 269,586 | +1.58(+0.74%) |
Nov 26, 2018 | 214.53 | 214.83 | 212.47 | 213.41 | 322,326 | -0.10(-0.05%) |
Nov 23, 2018 | 214.81 | 215.19 | 212.62 | 213.51 | 113,061 | -1.83(-0.85%) |
Nov 21, 2018 | 215.35 | 215.35 | 215.35 | 0 | +0.32(+0.15%) | |
Nov 20, 2018 | 214.55 | 216.42 | 213.41 | 215.03 | 677,491 | +0.46(+0.21%) |
Nov 19, 2018 | 213.16 | 214.96 | 211.84 | 214.57 | 557,339 | +1.78(+0.84%) |
Nov 16, 2018 | 208.81 | 213.03 | 208.66 | 212.79 | 426,895 | +4.12(+1.97%) |
Nov 15, 2018 | 209.62 | 210.00 | 206.69 | 208.67 | 478,375 | -2.06(-0.98%) |
Nov 14, 2018 | 213.12 | 213.34 | 210.16 | 210.74 | 497,718 | -1.68(-0.79%) |
Nov 13, 2018 | 212.10 | 213.35 | 210.65 | 212.42 | 613,986 | +0.43(+0.20%) |
Nov 12, 2018 | 211.43 | 214.53 | 211.43 | 211.98 | 489,478 | +0.64(+0.30%) |
Nov 09, 2018 | 211.09 | 212.12 | 209.93 | 211.34 | 474,354 | +0.17(+0.08%) |
Nov 08, 2018 | 211.28 | 213.22 | 209.14 | 211.17 | 413,401 | -1.07(-0.50%) |
Nov 07, 2018 | 211.40 | 213.90 | 210.23 | 212.23 | 666,572 | +4.13(+1.98%) |
Nov 06, 2018 | 207.46 | 209.50 | 207.22 | 208.10 | 551,706 | +0.38(+0.18%) |
Nov 05, 2018 | 207.03 | 209.65 | 206.18 | 207.72 | 808,863 | +1.42(+0.69%) |
Nov 02, 2018 | 209.52 | 210.04 | 205.45 | 206.31 | 573,479 | -3.97(-1.89%) |