Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 208.82 | 215.31 | 207.93 | 214.03 | 529,244 | +4.66(+2.22%) |
Jan 30, 2019 | 212.52 | 212.87 | 208.19 | 209.37 | 293,669 | -2.29(-1.08%) |
Jan 29, 2019 | 208.76 | 212.81 | 208.76 | 211.66 | 330,153 | +2.60(+1.25%) |
Jan 28, 2019 | 207.99 | 209.98 | 207.20 | 209.05 | 319,235 | -0.33(-0.16%) |
Jan 25, 2019 | 212.65 | 213.51 | 209.03 | 209.38 | 254,208 | -1.19(-0.56%) |
Jan 24, 2019 | 209.84 | 211.89 | 209.21 | 210.57 | 185,307 | +0.77(+0.36%) |
Jan 23, 2019 | 209.81 | 210.63 | 207.86 | 209.80 | 209,496 | +0.72(+0.34%) |
Jan 22, 2019 | 209.74 | 209.95 | 207.27 | 209.08 | 410,887 | -1.30(-0.62%) |
Jan 18, 2019 | 207.93 | 210.82 | 207.45 | 210.38 | 359,298 | +4.42(+2.14%) |
Jan 17, 2019 | 204.73 | 208.77 | 204.73 | 205.96 | 436,167 | +0.52(+0.25%) |
Jan 16, 2019 | 209.15 | 210.14 | 205.00 | 205.44 | 241,811 | -4.03(-1.92%) |
Jan 15, 2019 | 209.63 | 210.68 | 204.72 | 209.47 | 206,837 | +0.23(+0.11%) |
Jan 14, 2019 | 208.92 | 210.67 | 207.81 | 209.24 | 142,488 | -0.83(-0.40%) |
Jan 11, 2019 | 209.55 | 211.84 | 208.81 | 210.07 | 212,322 | -0.02(-0.01%) |
Jan 10, 2019 | 208.62 | 210.29 | 207.50 | 210.09 | 233,302 | +0.34(+0.16%) |
Jan 09, 2019 | 208.08 | 211.79 | 206.81 | 209.75 | 195,616 | +2.58(+1.25%) |
Jan 08, 2019 | 206.58 | 207.42 | 204.07 | 207.17 | 307,779 | +2.75(+1.34%) |
Jan 07, 2019 | 205.27 | 206.74 | 203.41 | 204.42 | 265,685 | -0.58(-0.28%) |
Jan 04, 2019 | 201.54 | 205.25 | 201.32 | 205.00 | 195,075 | +6.87(+3.47%) |
Jan 03, 2019 | 200.62 | 201.66 | 196.40 | 198.13 | 232,743 | -3.62(-1.80%) |
Jan 02, 2019 | 201.62 | 203.06 | 199.28 | 201.75 | 269,063 | -2.55(-1.25%) |
Dec 31, 2018 | 204.63 | 205.72 | 202.41 | 204.30 | 210,394 | +0.80(+0.39%) |
Dec 28, 2018 | 204.40 | 205.85 | 201.58 | 203.50 | 243,602 | -0.43(-0.21%) |
Dec 27, 2018 | 197.44 | 203.96 | 197.23 | 203.93 | 212,414 | +3.75(+1.87%) |
Dec 26, 2018 | 190.99 | 200.32 | 190.19 | 200.18 | 184,419 | +9.42(+4.94%) |
Dec 24, 2018 | 191.69 | 195.09 | 189.53 | 190.76 | 201,985 | -1.43(-0.75%) |
Dec 21, 2018 | 195.75 | 199.71 | 191.96 | 192.19 | 394,194 | -3.31(-1.69%) |
Dec 20, 2018 | 196.48 | 197.97 | 193.81 | 195.51 | 210,961 | -1.44(-0.73%) |
Dec 19, 2018 | 199.33 | 203.85 | 196.43 | 196.95 | 336,455 | -2.44(-1.22%) |
Dec 18, 2018 | 197.50 | 201.31 | 196.48 | 199.39 | 336,388 | +3.75(+1.92%) |
Dec 17, 2018 | 198.14 | 198.14 | 194.73 | 195.64 | 446,826 | -3.44(-1.73%) |
Dec 14, 2018 | 199.71 | 202.82 | 197.83 | 199.07 | 329,623 | -3.14(-1.55%) |
Dec 13, 2018 | 200.89 | 205.62 | 200.59 | 202.21 | 321,742 | +3.30(+1.66%) |
Dec 12, 2018 | 195.46 | 201.06 | 194.75 | 198.90 | 333,929 | +6.00(+3.11%) |
Dec 11, 2018 | 195.87 | 197.72 | 192.19 | 192.90 | 279,372 | -0.59(-0.30%) |
Dec 10, 2018 | 197.07 | 197.07 | 190.76 | 193.49 | 312,729 | -2.95(-1.50%) |
Dec 07, 2018 | 201.21 | 203.21 | 196.32 | 196.44 | 237,655 | -5.23(-2.59%) |
Dec 06, 2018 | 197.18 | 202.25 | 197.18 | 201.67 | 509,392 | +1.21(+0.60%) |
Dec 04, 2018 | 209.35 | 209.35 | 199.66 | 200.46 | 251,944 | -9.66(-4.60%) |
Dec 03, 2018 | 213.14 | 214.69 | 205.55 | 210.12 | 285,228 | -0.15(-0.07%) |
Nov 30, 2018 | 207.33 | 211.40 | 206.43 | 210.27 | 268,705 | +3.16(+1.52%) |
Nov 29, 2018 | 204.27 | 208.74 | 202.60 | 207.11 | 206,186 | +1.61(+0.78%) |
Nov 28, 2018 | 200.80 | 205.90 | 198.68 | 205.50 | 178,105 | +5.40(+2.70%) |
Nov 27, 2018 | 200.18 | 200.34 | 195.63 | 200.10 | 224,240 | -1.55(-0.77%) |
Nov 26, 2018 | 199.43 | 202.12 | 198.62 | 201.66 | 144,339 | +4.45(+2.26%) |
Nov 23, 2018 | 197.87 | 199.88 | 196.96 | 197.21 | 203,382 | -1.81(-0.91%) |
Nov 21, 2018 | 199.01 | 199.01 | 199.01 | 0 | +1.14(+0.57%) | |
Nov 20, 2018 | 199.00 | 202.85 | 196.69 | 197.88 | 350,695 | -3.58(-1.78%) |
Nov 19, 2018 | 200.66 | 204.38 | 200.53 | 201.46 | 197,328 | +0.55(+0.27%) |
Nov 16, 2018 | 198.76 | 202.26 | 198.54 | 200.91 | 243,134 | +0.61(+0.31%) |
Nov 15, 2018 | 198.22 | 201.51 | 194.75 | 200.30 | 323,252 | -0.01(-0.00%) |
Nov 14, 2018 | 205.74 | 205.93 | 199.17 | 200.31 | 316,529 | -3.66(-1.79%) |
Nov 13, 2018 | 199.14 | 206.06 | 198.49 | 203.97 | 398,846 | +5.96(+3.01%) |
Nov 12, 2018 | 197.44 | 200.11 | 196.11 | 198.01 | 246,294 | +0.92(+0.47%) |
Nov 09, 2018 | 199.33 | 199.75 | 195.30 | 197.09 | 325,110 | -3.34(-1.67%) |
Nov 08, 2018 | 200.82 | 202.69 | 198.91 | 200.43 | 270,342 | -1.30(-0.65%) |
Nov 07, 2018 | 200.03 | 202.03 | 196.74 | 201.73 | 182,270 | +3.77(+1.90%) |
Nov 06, 2018 | 199.17 | 199.84 | 196.69 | 197.96 | 256,386 | -1.55(-0.77%) |
Nov 05, 2018 | 198.10 | 200.48 | 196.24 | 199.51 | 376,222 | +1.75(+0.88%) |
Nov 02, 2018 | 199.28 | 199.46 | 194.20 | 197.76 | 404,186 | -0.22(-0.11%) |