Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 224.17 | 225.51 | 223.77 | 225.16 | 1,884 | +5.25(+2.39%) |
Jan 30, 2019 | 214.88 | 220.83 | 214.88 | 219.91 | 7,397 | +8.80(+4.17%) |
Jan 29, 2019 | 212.88 | 212.88 | 210.80 | 211.11 | 5,991 | -1.66(-0.78%) |
Jan 28, 2019 | 206.91 | 212.77 | 206.91 | 212.77 | 3,099 | -4.45(-2.05%) |
Jan 25, 2019 | 214.71 | 217.87 | 214.71 | 217.22 | 3,100 | +4.68(+2.20%) |
Jan 24, 2019 | 213.19 | 213.19 | 210.89 | 212.54 | 2,302 | +1.28(+0.61%) |
Jan 23, 2019 | 213.36 | 213.36 | 207.25 | 211.26 | 3,684 | +1.44(+0.69%) |
Jan 22, 2019 | 215.57 | 215.57 | 209.82 | 209.82 | 1,871 | -7.46(-3.43%) |
Jan 18, 2019 | 213.15 | 218.81 | 210.05 | 217.28 | 2,600 | +4.98(+2.35%) |
Jan 17, 2019 | 208.99 | 212.30 | 208.99 | 212.30 | 4,019 | +2.78(+1.33%) |
Jan 16, 2019 | 211.70 | 211.70 | 209.30 | 209.51 | 4,081 | +0.76(+0.36%) |
Jan 15, 2019 | 206.50 | 208.76 | 206.50 | 208.76 | 3,455 | +5.65(+2.78%) |
Jan 14, 2019 | 201.10 | 203.65 | 201.10 | 203.11 | 2,180 | -2.94(-1.43%) |
Jan 11, 2019 | 205.54 | 206.05 | 204.55 | 206.05 | 5,000 | -0.96(-0.47%) |
Jan 10, 2019 | 200.06 | 207.01 | 200.06 | 207.01 | 2,353 | +2.27(+1.11%) |
Jan 09, 2019 | 205.39 | 205.40 | 203.59 | 204.75 | 2,028 | +2.13(+1.05%) |
Jan 08, 2019 | 200.19 | 202.62 | 198.00 | 202.62 | 4,214 | +4.32(+2.18%) |
Jan 07, 2019 | 193.91 | 200.28 | 193.91 | 198.29 | 3,252 | +4.49(+2.32%) |
Jan 04, 2019 | 180.77 | 194.70 | 180.77 | 193.80 | 6,100 | +14.27(+7.95%) |
Jan 03, 2019 | 184.48 | 185.64 | 179.29 | 179.53 | 4,377 | -11.23(-5.89%) |
Jan 02, 2019 | 187.42 | 192.20 | 187.22 | 190.77 | 10,223 | +1.24(+0.65%) |
Dec 31, 2018 | 191.50 | 191.50 | 188.34 | 189.53 | 8,000 | +2.54(+1.36%) |
Dec 28, 2018 | 190.98 | 193.55 | 186.96 | 186.99 | 4,700 | +0.50(+0.27%) |
Dec 27, 2018 | 183.90 | 187.28 | 168.81 | 186.48 | 18,801 | +2.16(+1.17%) |
Dec 26, 2018 | 172.92 | 184.47 | 169.00 | 184.33 | 38,221 | +16.83(+10.05%) |
Dec 24, 2018 | 171.51 | 177.03 | 167.50 | 167.50 | 8,000 | -10.99(-6.16%) |
Dec 21, 2018 | 190.15 | 193.15 | 177.81 | 178.49 | 13,600 | -11.40(-6.01%) |
Dec 20, 2018 | 185.65 | 199.89 | 185.65 | 189.89 | 7,171 | -11.27(-5.60%) |
Dec 19, 2018 | 207.00 | 215.15 | 196.80 | 201.17 | 13,630 | -9.15(-4.35%) |
Dec 18, 2018 | 212.34 | 213.80 | 207.08 | 210.32 | 5,655 | +4.02(+1.95%) |
Dec 17, 2018 | 210.71 | 218.28 | 206.31 | 206.31 | 5,677 | -13.25(-6.04%) |
Dec 14, 2018 | 224.78 | 224.78 | 219.56 | 219.56 | 3,200 | -11.20(-4.85%) |
Dec 13, 2018 | 231.75 | 234.43 | 227.91 | 230.76 | 5,062 | -1.16(-0.50%) |
Dec 12, 2018 | 234.30 | 237.40 | 231.92 | 231.92 | 4,303 | +4.72(+2.08%) |
Dec 11, 2018 | 180.02 | 233.46 | 180.02 | 227.20 | 5,771 | +0.06(+0.03%) |
Dec 10, 2018 | 220.47 | 227.14 | 215.50 | 227.14 | 8,263 | +3.25(+1.45%) |
Dec 07, 2018 | 234.50 | 234.90 | 221.05 | 223.89 | 5,500 | -12.44(-5.26%) |
Dec 06, 2018 | 226.29 | 236.32 | 222.37 | 236.32 | 10,299 | -3.78(-1.57%) |
Dec 04, 2018 | 254.37 | 255.05 | 239.16 | 240.10 | 5,300 | -16.90(-6.58%) |
Dec 03, 2018 | 259.39 | 259.39 | 254.98 | 257.00 | 4,948 | +8.50(+3.42%) |
Nov 30, 2018 | 244.14 | 248.72 | 244.14 | 248.50 | 4,300 | +1.31(+0.53%) |
Nov 29, 2018 | 245.49 | 247.75 | 241.98 | 247.19 | 4,030 | +5.10(+2.11%) |
Nov 28, 2018 | 229.23 | 242.10 | 229.23 | 242.09 | 4,446 | +16.47(+7.30%) |
Nov 27, 2018 | 223.72 | 227.71 | 223.40 | 225.62 | 2,956 | -0.88(-0.39%) |
Nov 26, 2018 | 225.74 | 226.50 | 223.48 | 226.50 | 3,793 | +6.25(+2.84%) |
Nov 23, 2018 | 221.36 | 221.36 | 220.10 | 220.25 | 2,500 | -1.10(-0.50%) |
Nov 21, 2018 | 221.35 | 221.35 | 221.35 | 0 | +2.35(+1.07%) | |
Nov 20, 2018 | 219.65 | 220.65 | 215.20 | 219.00 | 2,939 | -9.20(-4.03%) |
Nov 19, 2018 | 235.01 | 235.73 | 226.43 | 228.20 | 2,523 | -13.48(-5.58%) |
Nov 16, 2018 | 238.49 | 242.33 | 238.49 | 241.68 | 1,900 | -1.58(-0.65%) |
Nov 15, 2018 | 234.48 | 244.68 | 232.32 | 243.26 | 3,952 | +3.72(+1.55%) |
Nov 14, 2018 | 245.50 | 245.50 | 238.60 | 239.54 | 2,730 | -4.33(-1.78%) |
Nov 13, 2018 | 246.80 | 246.80 | 242.05 | 243.87 | 1,827 | +0.02(+0.01%) |
Nov 12, 2018 | 247.37 | 248.72 | 243.14 | 243.85 | 2,204 | -11.71(-4.58%) |
Nov 09, 2018 | 257.74 | 257.74 | 253.74 | 255.56 | 3,300 | -6.61(-2.52%) |
Nov 08, 2018 | 265.63 | 265.63 | 261.00 | 262.17 | 2,808 | -1.97(-0.75%) |
Nov 07, 2018 | 256.60 | 264.42 | 256.60 | 264.14 | 4,389 | +15.93(+6.42%) |
Nov 06, 2018 | 248.30 | 250.80 | 246.00 | 248.21 | 5,880 | +0.40(+0.16%) |
Nov 05, 2018 | 245.75 | 247.81 | 241.93 | 247.81 | 4,022 | +0.51(+0.21%) |
Nov 02, 2018 | 250.90 | 251.91 | 245.94 | 247.30 | 3,400 | -4.47(-1.78%) |