Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 228.26 | 228.63 | 224.71 | 226.31 | 2,494,648 | -2.17(-0.95%) |
Jan 30, 2019 | 227.79 | 230.95 | 225.57 | 228.48 | 3,402,813 | +3.80(+1.69%) |
Jan 29, 2019 | 225.55 | 225.76 | 222.58 | 224.68 | 3,300,174 | -1.10(-0.49%) |
Jan 28, 2019 | 220.67 | 226.82 | 218.21 | 225.78 | 3,710,158 | -0.27(-0.12%) |
Jan 25, 2019 | 223.71 | 226.36 | 220.12 | 226.05 | 3,597,078 | +3.70(+1.67%) |
Jan 24, 2019 | 220.27 | 225.05 | 219.35 | 222.35 | 4,266,430 | +5.09(+2.34%) |
Jan 23, 2019 | 218.96 | 220.12 | 213.99 | 217.26 | 3,765,736 | -0.65(-0.30%) |
Jan 22, 2019 | 217.66 | 218.90 | 215.05 | 217.91 | 4,403,188 | -2.14(-0.97%) |
Jan 18, 2019 | 218.62 | 220.99 | 216.82 | 220.04 | 4,105,222 | +4.63(+2.15%) |
Jan 17, 2019 | 210.97 | 217.12 | 209.83 | 215.41 | 4,133,017 | +3.06(+1.44%) |
Jan 16, 2019 | 216.99 | 217.12 | 212.06 | 212.35 | 2,893,501 | -4.04(-1.87%) |
Jan 15, 2019 | 213.24 | 221.22 | 212.61 | 216.39 | 4,646,665 | +4.74(+2.24%) |
Jan 14, 2019 | 209.32 | 212.25 | 207.46 | 211.65 | 3,022,297 | +0.25(+0.12%) |
Jan 11, 2019 | 210.43 | 213.38 | 210.34 | 211.40 | 2,389,359 | +0.89(+0.42%) |
Jan 10, 2019 | 207.18 | 211.40 | 206.16 | 210.51 | 3,506,822 | +2.73(+1.32%) |
Jan 09, 2019 | 201.15 | 208.11 | 200.66 | 207.78 | 6,273,232 | +8.61(+4.33%) |
Jan 08, 2019 | 202.57 | 204.08 | 196.88 | 199.16 | 4,360,728 | -1.61(-0.80%) |
Jan 07, 2019 | 197.12 | 202.68 | 194.68 | 200.77 | 6,329,003 | +4.01(+2.04%) |
Jan 04, 2019 | 197.66 | 199.48 | 195.45 | 196.77 | 6,429,982 | +1.91(+0.98%) |
Jan 03, 2019 | 206.32 | 208.00 | 194.32 | 194.85 | 8,122,756 | -19.02(-8.89%) |
Jan 02, 2019 | 209.94 | 214.88 | 207.95 | 213.88 | 3,594,963 | -0.65(-0.30%) |
Dec 31, 2018 | 217.52 | 218.09 | 211.72 | 214.53 | 3,151,636 | +0.58(+0.27%) |
Dec 28, 2018 | 213.44 | 217.71 | 211.89 | 213.94 | 3,402,093 | +2.31(+1.09%) |
Dec 27, 2018 | 206.70 | 211.95 | 204.28 | 211.63 | 4,445,064 | +2.29(+1.09%) |
Dec 26, 2018 | 200.60 | 209.65 | 196.99 | 209.34 | 4,354,356 | +12.10(+6.13%) |
Dec 24, 2018 | 204.16 | 205.60 | 197.00 | 197.25 | 3,377,320 | -9.37(-4.54%) |
Dec 21, 2018 | 204.07 | 212.39 | 204.07 | 206.62 | 12,106,460 | +2.55(+1.25%) |
Dec 20, 2018 | 206.19 | 209.65 | 201.17 | 204.07 | 8,932,388 | -1.69(-0.82%) |
Dec 19, 2018 | 210.07 | 215.92 | 204.60 | 205.76 | 7,077,851 | -4.88(-2.31%) |
Dec 18, 2018 | 215.20 | 215.63 | 209.91 | 210.64 | 6,144,870 | -1.53(-0.72%) |
Dec 17, 2018 | 212.05 | 218.16 | 211.29 | 212.16 | 6,735,541 | -0.58(-0.27%) |
Dec 14, 2018 | 213.19 | 218.39 | 212.58 | 212.75 | 5,117,867 | -2.90(-1.34%) |
Dec 13, 2018 | 215.78 | 218.32 | 212.54 | 215.64 | 6,505,740 | +2.77(+1.30%) |
Dec 12, 2018 | 210.75 | 217.22 | 210.38 | 212.87 | 8,229,322 | +6.80(+3.30%) |
Dec 11, 2018 | 203.25 | 209.00 | 203.22 | 206.08 | 6,826,414 | +6.34(+3.17%) |
Dec 10, 2018 | 190.31 | 200.63 | 189.10 | 199.74 | 5,190,136 | +8.93(+4.68%) |
Dec 07, 2018 | 195.40 | 198.93 | 187.43 | 190.81 | 9,390,202 | +1.10(+0.58%) |
Dec 06, 2018 | 188.88 | 189.72 | 181.67 | 189.71 | 6,918,437 | -4.01(-2.07%) |
Dec 04, 2018 | 200.78 | 201.31 | 193.34 | 193.72 | 4,366,602 | -8.37(-4.14%) |
Dec 03, 2018 | 204.71 | 206.24 | 201.59 | 202.09 | 4,159,340 | +3.89(+1.96%) |
Nov 30, 2018 | 196.53 | 198.93 | 194.85 | 198.20 | 4,801,047 | +1.36(+0.69%) |
Nov 29, 2018 | 195.58 | 199.22 | 194.32 | 196.84 | 2,138,696 | +0.47(+0.24%) |
Nov 28, 2018 | 197.44 | 198.70 | 193.37 | 196.38 | 3,721,841 | -0.51(-0.26%) |
Nov 27, 2018 | 195.01 | 199.00 | 194.04 | 196.88 | 3,642,138 | +0.43(+0.22%) |
Nov 26, 2018 | 195.54 | 198.82 | 193.31 | 196.45 | 3,419,778 | +4.52(+2.35%) |
Nov 23, 2018 | 190.00 | 194.26 | 190.00 | 191.93 | 966,030 | -0.08(-0.04%) |
Nov 21, 2018 | 192.02 | 192.02 | 192.02 | 0 | +1.91(+1.01%) | |
Nov 20, 2018 | 186.96 | 191.25 | 185.82 | 190.11 | 3,847,684 | -1.19(-0.62%) |
Nov 19, 2018 | 197.47 | 201.27 | 190.80 | 191.29 | 4,205,161 | -7.08(-3.57%) |
Nov 16, 2018 | 195.21 | 199.70 | 193.40 | 198.37 | 4,312,701 | +1.06(+0.54%) |
Nov 15, 2018 | 188.86 | 199.79 | 188.56 | 197.31 | 4,374,320 | +8.47(+4.48%) |
Nov 14, 2018 | 189.31 | 192.46 | 188.36 | 188.84 | 3,032,088 | +1.14(+0.61%) |
Nov 13, 2018 | 188.25 | 191.87 | 185.61 | 187.70 | 3,196,895 | +1.00(+0.54%) |
Nov 12, 2018 | 192.85 | 193.58 | 183.90 | 186.70 | 5,807,730 | -12.82(-6.43%) |
Nov 09, 2018 | 196.19 | 199.55 | 194.14 | 199.52 | 4,025,946 | -1.05(-0.52%) |
Nov 08, 2018 | 194.28 | 202.55 | 194.28 | 200.57 | 3,552,800 | +4.88(+2.50%) |
Nov 07, 2018 | 193.68 | 196.43 | 191.36 | 195.69 | 2,996,967 | +5.13(+2.69%) |
Nov 06, 2018 | 183.92 | 191.32 | 183.44 | 190.56 | 3,529,178 | +6.81(+3.71%) |
Nov 05, 2018 | 182.85 | 184.59 | 178.42 | 183.74 | 3,006,326 | -0.57(-0.31%) |
Nov 02, 2018 | 188.12 | 188.65 | 181.79 | 184.31 | 4,819,972 | -7.61(-3.96%) |