Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 224.41 | 225.74 | 223.86 | 225.46 | 6,258,333 | -0.05(-0.02%) |
Jan 30, 2019 | 223.92 | 226.26 | 223.35 | 225.52 | 6,298,096 | +4.03(+1.82%) |
Jan 29, 2019 | 221.16 | 222.34 | 220.80 | 221.49 | 2,677,755 | +0.55(+0.25%) |
Jan 28, 2019 | 220.60 | 221.06 | 219.17 | 220.94 | 3,943,687 | -2.06(-0.93%) |
Jan 25, 2019 | 223.00 | 224.05 | 222.36 | 223.00 | 4,560,007 | +1.73(+0.78%) |
Jan 24, 2019 | 221.27 | 221.93 | 220.06 | 221.27 | 3,147,266 | -0.22(-0.10%) |
Jan 23, 2019 | 221.89 | 222.58 | 219.03 | 221.50 | 4,798,849 | +1.55(+0.71%) |
Jan 22, 2019 | 221.16 | 221.52 | 218.46 | 219.95 | 5,780,896 | -2.75(-1.23%) |
Jan 18, 2019 | 221.44 | 223.01 | 220.41 | 222.70 | 5,982,867 | +3.09(+1.41%) |
Jan 17, 2019 | 217.29 | 220.52 | 217.12 | 219.61 | 4,547,575 | +1.75(+0.80%) |
Jan 16, 2019 | 217.40 | 218.80 | 217.21 | 217.86 | 4,125,501 | +1.10(+0.51%) |
Jan 15, 2019 | 215.23 | 217.12 | 215.19 | 216.76 | 4,369,988 | +1.53(+0.71%) |
Jan 14, 2019 | 214.32 | 215.87 | 214.06 | 215.23 | 2,584,591 | -0.85(-0.39%) |
Jan 11, 2019 | 215.17 | 216.13 | 214.35 | 216.08 | 2,272,695 | -0.11(-0.05%) |
Jan 10, 2019 | 214.06 | 216.33 | 213.52 | 216.19 | 3,378,814 | +0.97(+0.45%) |
Jan 09, 2019 | 215.22 | 216.08 | 214.19 | 215.22 | 5,406,422 | +0.90(+0.42%) |
Jan 08, 2019 | 214.33 | 214.98 | 212.40 | 214.31 | 5,369,104 | +2.31(+1.09%) |
Jan 07, 2019 | 211.54 | 213.38 | 209.84 | 212.01 | 5,659,973 | +0.97(+0.46%) |
Jan 04, 2019 | 207.18 | 211.85 | 206.94 | 211.03 | 8,152,594 | +6.81(+3.33%) |
Jan 03, 2019 | 208.31 | 208.46 | 203.90 | 204.22 | 8,139,489 | -5.98(-2.85%) |
Jan 02, 2019 | 206.52 | 210.78 | 206.41 | 210.21 | 5,880,190 | +0.14(+0.07%) |
Dec 31, 2018 | 209.28 | 210.12 | 208.12 | 210.06 | 5,639,108 | +2.45(+1.18%) |
Dec 28, 2018 | 209.62 | 210.61 | 206.88 | 207.61 | 8,067,557 | -0.70(-0.34%) |
Dec 27, 2018 | 203.16 | 208.41 | 200.45 | 208.31 | 8,819,252 | +2.30(+1.11%) |
Dec 26, 2018 | 197.44 | 206.04 | 195.44 | 206.02 | 10,823,729 | +9.56(+4.87%) |
Dec 24, 2018 | 200.42 | 201.15 | 196.26 | 196.46 | 7,797,569 | -5.40(-2.67%) |
Dec 21, 2018 | 206.29 | 209.40 | 201.64 | 201.86 | 11,370,803 | -3.77(-1.83%) |
Dec 20, 2018 | 208.95 | 209.65 | 203.88 | 205.62 | 13,250,706 | -4.21(-2.01%) |
Dec 19, 2018 | 213.41 | 216.68 | 208.48 | 209.84 | 10,607,966 | -3.40(-1.59%) |
Dec 18, 2018 | 214.20 | 215.44 | 211.72 | 213.23 | 5,948,903 | +0.84(+0.39%) |
Dec 17, 2018 | 215.64 | 216.86 | 211.16 | 212.40 | 7,823,706 | -4.48(-2.07%) |
Dec 14, 2018 | 219.25 | 219.94 | 216.34 | 216.88 | 7,336,839 | -4.36(-1.97%) |
Dec 13, 2018 | 221.37 | 222.67 | 220.25 | 221.24 | 4,947,719 | +0.35(+0.16%) |
Dec 12, 2018 | 222.25 | 223.47 | 220.68 | 220.89 | 4,153,698 | +1.48(+0.68%) |
Dec 11, 2018 | 223.19 | 223.24 | 218.00 | 219.41 | 6,281,439 | -0.43(-0.20%) |
Dec 10, 2018 | 219.15 | 220.54 | 214.93 | 219.84 | 6,700,071 | +0.36(+0.16%) |
Dec 07, 2018 | 224.28 | 225.86 | 218.56 | 219.48 | 6,638,341 | -4.86(-2.17%) |
Dec 06, 2018 | 221.32 | 224.47 | 218.14 | 224.34 | 9,158,384 | -0.91(-0.40%) |
Dec 04, 2018 | 231.45 | 231.81 | 224.93 | 225.25 | 5,985,149 | -7.19(-3.09%) |
Dec 03, 2018 | 233.73 | 233.84 | 230.90 | 232.43 | 10,593,826 | +2.89(+1.26%) |
Nov 30, 2018 | 227.37 | 229.84 | 227.13 | 229.54 | 3,330,191 | +1.72(+0.76%) |
Nov 29, 2018 | 227.82 | 229.05 | 226.58 | 227.81 | 3,862,925 | -0.22(-0.10%) |
Nov 28, 2018 | 223.80 | 228.04 | 223.32 | 228.04 | 5,708,725 | +5.70(+2.56%) |
Nov 27, 2018 | 220.26 | 222.37 | 219.32 | 222.34 | 3,260,903 | +1.00(+0.45%) |
Nov 26, 2018 | 219.98 | 221.65 | 219.81 | 221.35 | 3,823,202 | +3.22(+1.47%) |
Nov 23, 2018 | 218.53 | 219.23 | 218.04 | 218.13 | 2,146,140 | -1.65(-0.75%) |
Nov 21, 2018 | 219.78 | 219.78 | 219.78 | 0 | +0.13(+0.06%) | |
Nov 20, 2018 | 221.32 | 221.83 | 218.78 | 219.65 | 8,168,724 | -4.81(-2.15%) |
Nov 19, 2018 | 227.83 | 227.99 | 223.55 | 224.46 | 4,725,992 | -3.77(-1.65%) |
Nov 16, 2018 | 226.20 | 229.04 | 225.79 | 228.23 | 5,041,871 | +1.29(+0.57%) |
Nov 15, 2018 | 224.24 | 227.64 | 222.58 | 226.94 | 6,315,221 | +2.07(+0.92%) |
Nov 14, 2018 | 228.56 | 228.80 | 223.76 | 224.87 | 6,256,222 | -1.93(-0.85%) |
Nov 13, 2018 | 227.49 | 228.87 | 226.06 | 226.80 | 4,388,121 | -1.04(-0.46%) |
Nov 12, 2018 | 232.75 | 232.95 | 227.35 | 227.84 | 11,306,880 | -5.26(-2.26%) |
Nov 09, 2018 | 234.06 | 234.32 | 232.16 | 233.10 | 4,894,416 | -1.80(-0.77%) |
Nov 08, 2018 | 234.39 | 235.68 | 233.89 | 234.90 | 4,482,352 | +0.29(+0.12%) |
Nov 07, 2018 | 231.64 | 234.69 | 230.78 | 234.61 | 4,974,608 | +4.97(+2.17%) |
Nov 06, 2018 | 228.12 | 229.77 | 227.94 | 229.64 | 2,437,504 | +1.57(+0.69%) |
Nov 05, 2018 | 226.60 | 228.47 | 226.30 | 228.07 | 3,160,745 | +1.81(+0.80%) |
Nov 02, 2018 | 228.88 | 229.07 | 224.58 | 226.26 | 7,156,013 | -1.14(-0.50%) |