Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 188.98 | 192.48 | 188.82 | 189.19 | 231,892 | -0.27(-0.14%) |
Jan 30, 2019 | 189.00 | 190.00 | 187.64 | 189.46 | 134,761 | +1.20(+0.64%) |
Jan 29, 2019 | 190.62 | 190.62 | 187.65 | 188.26 | 153,796 | -2.38(-1.25%) |
Jan 28, 2019 | 188.81 | 191.41 | 188.55 | 190.64 | 150,814 | +0.88(+0.46%) |
Jan 25, 2019 | 189.84 | 191.48 | 189.37 | 189.76 | 256,800 | +1.92(+1.02%) |
Jan 24, 2019 | 185.65 | 188.15 | 185.54 | 187.84 | 171,430 | +1.89(+1.02%) |
Jan 23, 2019 | 183.94 | 186.37 | 183.69 | 185.95 | 180,503 | +1.74(+0.94%) |
Jan 22, 2019 | 188.42 | 189.22 | 183.14 | 184.21 | 250,399 | -5.24(-2.77%) |
Jan 18, 2019 | 186.54 | 190.83 | 184.77 | 189.45 | 248,200 | +4.56(+2.47%) |
Jan 17, 2019 | 184.88 | 186.75 | 184.20 | 184.89 | 361,990 | -0.21(-0.11%) |
Jan 16, 2019 | 185.25 | 185.95 | 183.67 | 185.10 | 176,175 | +0.38(+0.21%) |
Jan 15, 2019 | 182.67 | 185.70 | 181.22 | 184.72 | 207,951 | +2.07(+1.13%) |
Jan 14, 2019 | 182.85 | 184.05 | 181.27 | 182.65 | 165,217 | -1.31(-0.71%) |
Jan 11, 2019 | 184.79 | 185.47 | 182.91 | 183.96 | 180,300 | -1.50(-0.81%) |
Jan 10, 2019 | 184.19 | 185.95 | 183.08 | 185.46 | 211,363 | +0.02(+0.01%) |
Jan 09, 2019 | 185.58 | 186.36 | 183.68 | 185.44 | 205,015 | +0.33(+0.18%) |
Jan 08, 2019 | 184.55 | 186.47 | 183.25 | 185.11 | 251,654 | +2.27(+1.24%) |
Jan 07, 2019 | 180.69 | 184.87 | 177.85 | 182.84 | 174,190 | +2.68(+1.49%) |
Jan 04, 2019 | 178.84 | 182.52 | 178.06 | 180.16 | 455,200 | +3.53(+2.00%) |
Jan 03, 2019 | 181.10 | 181.34 | 176.27 | 176.63 | 230,658 | -5.61(-3.08%) |
Jan 02, 2019 | 183.42 | 186.94 | 181.23 | 182.24 | 306,470 | -3.58(-1.93%) |
Dec 31, 2018 | 182.82 | 186.06 | 181.49 | 185.82 | 311,600 | +4.31(+2.37%) |
Dec 28, 2018 | 183.11 | 185.02 | 180.38 | 181.51 | 218,700 | -1.37(-0.75%) |
Dec 27, 2018 | 178.34 | 182.88 | 177.35 | 182.88 | 230,057 | +1.76(+0.97%) |
Dec 26, 2018 | 175.00 | 181.14 | 173.70 | 181.12 | 179,544 | +7.27(+4.18%) |
Dec 24, 2018 | 176.01 | 178.00 | 173.26 | 173.85 | 168,700 | -3.33(-1.88%) |
Dec 21, 2018 | 180.71 | 182.71 | 176.86 | 177.18 | 445,600 | -2.96(-1.64%) |
Dec 20, 2018 | 182.10 | 183.50 | 176.49 | 180.14 | 357,090 | -2.55(-1.40%) |
Dec 19, 2018 | 182.71 | 187.03 | 180.78 | 182.69 | 253,747 | -0.46(-0.25%) |
Dec 18, 2018 | 182.77 | 184.34 | 180.80 | 183.15 | 289,152 | +2.23(+1.23%) |
Dec 17, 2018 | 185.83 | 186.41 | 180.50 | 180.92 | 326,050 | -5.36(-2.88%) |
Dec 14, 2018 | 184.29 | 187.22 | 184.29 | 186.28 | 307,200 | -0.07(-0.04%) |
Dec 13, 2018 | 187.59 | 188.06 | 185.01 | 186.35 | 131,903 | -0.81(-0.43%) |
Dec 12, 2018 | 186.56 | 188.76 | 185.15 | 187.16 | 239,969 | +3.08(+1.67%) |
Dec 11, 2018 | 189.12 | 190.34 | 183.11 | 184.08 | 171,411 | -2.98(-1.59%) |
Dec 10, 2018 | 182.00 | 188.18 | 182.00 | 187.06 | 314,025 | +4.78(+2.62%) |
Dec 07, 2018 | 185.86 | 188.38 | 181.10 | 182.28 | 288,600 | -3.23(-1.74%) |
Dec 06, 2018 | 183.55 | 186.24 | 181.74 | 185.51 | 339,184 | -1.82(-0.97%) |
Dec 04, 2018 | 192.07 | 193.74 | 187.24 | 187.33 | 224,000 | -6.11(-3.16%) |
Dec 03, 2018 | 195.20 | 196.70 | 192.16 | 193.44 | 240,453 | +0.68(+0.35%) |
Nov 30, 2018 | 191.69 | 193.94 | 190.47 | 192.76 | 255,100 | +1.69(+0.88%) |
Nov 29, 2018 | 189.35 | 192.61 | 188.85 | 191.07 | 353,674 | +0.40(+0.21%) |
Nov 28, 2018 | 189.14 | 191.39 | 187.54 | 190.67 | 299,111 | +2.88(+1.53%) |
Nov 27, 2018 | 188.53 | 188.91 | 187.03 | 187.79 | 291,296 | -1.32(-0.70%) |
Nov 26, 2018 | 188.53 | 189.20 | 186.91 | 189.11 | 191,414 | +2.93(+1.57%) |
Nov 23, 2018 | 183.11 | 186.79 | 183.11 | 186.18 | 99,900 | +1.27(+0.69%) |
Nov 21, 2018 | 184.91 | 184.91 | 184.91 | 0 | +2.51(+1.38%) | |
Nov 20, 2018 | 177.81 | 184.79 | 176.55 | 182.40 | 304,489 | +1.40(+0.77%) |
Nov 19, 2018 | 188.31 | 189.33 | 180.63 | 181.00 | 264,852 | -7.69(-4.08%) |
Nov 16, 2018 | 188.98 | 190.35 | 187.89 | 188.69 | 243,400 | -1.49(-0.78%) |
Nov 15, 2018 | 186.30 | 190.54 | 186.30 | 190.18 | 337,514 | +3.10(+1.66%) |
Nov 14, 2018 | 188.50 | 190.45 | 186.53 | 187.08 | 520,170 | -0.19(-0.10%) |
Nov 13, 2018 | 187.96 | 190.04 | 185.76 | 187.27 | 357,174 | +0.25(+0.13%) |
Nov 12, 2018 | 187.46 | 189.05 | 184.67 | 187.02 | 400,206 | -1.46(-0.77%) |
Nov 09, 2018 | 186.44 | 191.19 | 186.09 | 188.48 | 383,900 | +0.73(+0.39%) |
Nov 08, 2018 | 187.85 | 190.00 | 184.58 | 187.75 | 909,539 | +0.25(+0.13%) |
Nov 07, 2018 | 189.54 | 191.17 | 187.45 | 187.50 | 1,370,889 | +0.20(+0.11%) |
Nov 06, 2018 | 187.28 | 189.92 | 187.00 | 187.30 | 970,261 | -0.70(-0.37%) |
Nov 05, 2018 | 194.39 | 195.65 | 187.85 | 188.00 | 1,011,221 | -6.90(-3.54%) |
Nov 02, 2018 | 196.00 | 198.56 | 194.07 | 194.90 | 408,000 | -0.10(-0.05%) |