Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 184.63 | 184.63 | 179.67 | 181.68 | 2,353 | -4.60(-2.47%) |
Jan 30, 2019 | 191.99 | 193.79 | 185.83 | 186.28 | 2,147 | -13.02(-6.53%) |
Jan 29, 2019 | 193.60 | 199.80 | 193.60 | 199.30 | 1,388 | +5.66(+2.92%) |
Jan 28, 2019 | 193.34 | 197.25 | 193.34 | 193.64 | 1,895 | +4.81(+2.55%) |
Jan 25, 2019 | 192.89 | 192.89 | 188.08 | 188.83 | 832 | -6.24(-3.20%) |
Jan 24, 2019 | 197.55 | 197.55 | 194.47 | 195.07 | 285 | -2.78(-1.40%) |
Jan 23, 2019 | 196.79 | 203.10 | 195.59 | 197.85 | 2,396 | -2.10(-1.05%) |
Jan 22, 2019 | 193.94 | 201.90 | 193.94 | 199.95 | 1,474 | +6.91(+3.58%) |
Jan 18, 2019 | 194.99 | 195.29 | 189.88 | 193.04 | 2,556 | -4.21(-2.13%) |
Jan 17, 2019 | 202.20 | 202.20 | 195.75 | 197.25 | 701 | -3.76(-1.87%) |
Jan 16, 2019 | 200.70 | 201.00 | 197.09 | 201.00 | 1,315 | +0.00(+0.00%) |
Jan 15, 2019 | 207.91 | 207.91 | 199.80 | 201.00 | 1,661 | -7.19(-3.45%) |
Jan 14, 2019 | 207.76 | 209.99 | 206.86 | 208.19 | 1,102 | +4.03(+1.97%) |
Jan 11, 2019 | 205.96 | 206.86 | 204.16 | 204.16 | 426 | +0.30(+0.15%) |
Jan 10, 2019 | 207.31 | 209.30 | 202.95 | 203.85 | 1,333 | -0.15(-0.07%) |
Jan 09, 2019 | 206.56 | 208.36 | 202.65 | 204.00 | 3,336 | -5.17(-2.47%) |
Jan 08, 2019 | 210.01 | 214.90 | 207.38 | 209.18 | 1,441 | -4.29(-2.01%) |
Jan 07, 2019 | 217.68 | 217.83 | 211.82 | 213.47 | 1,006 | -3.31(-1.52%) |
Jan 04, 2019 | 231.65 | 231.65 | 215.42 | 216.77 | 4,167 | -23.28(-9.70%) |
Jan 03, 2019 | 228.19 | 240.06 | 228.04 | 240.06 | 3,706 | +21.18(+9.68%) |
Jan 02, 2019 | 229.24 | 229.24 | 216.32 | 218.88 | 1,327 | -2.40(-1.09%) |
Dec 31, 2018 | 213.32 | 222.33 | 208.51 | 221.28 | 5,571 | -1.95(-0.87%) |
Dec 28, 2018 | 217.22 | 227.51 | 208.66 | 223.23 | 1,903 | -2.18(-0.97%) |
Dec 27, 2018 | 234.95 | 240.66 | 224.53 | 225.42 | 3,178 | +1.28(+0.57%) |
Dec 26, 2018 | 255.68 | 255.68 | 224.13 | 224.13 | 4,690 | -31.02(-12.16%) |
Dec 24, 2018 | 248.94 | 256.58 | 244.29 | 255.16 | 8,955 | +9.97(+4.07%) |
Dec 21, 2018 | 225.84 | 247.44 | 225.84 | 245.19 | 5,408 | +14.25(+6.17%) |
Dec 20, 2018 | 225.24 | 235.89 | 221.18 | 230.94 | 4,903 | +7.80(+3.49%) |
Dec 19, 2018 | 214.00 | 225.99 | 207.70 | 223.14 | 2,371 | +9.75(+4.57%) |
Dec 18, 2018 | 214.75 | 215.15 | 208.90 | 213.40 | 1,368 | -4.20(-1.93%) |
Dec 17, 2018 | 208.45 | 220.59 | 206.65 | 217.59 | 5,278 | +9.15(+4.39%) |
Dec 14, 2018 | 203.50 | 208.45 | 202.15 | 208.45 | 746 | +9.30(+4.67%) |
Dec 13, 2018 | 195.40 | 200.80 | 194.95 | 199.15 | 395 | -0.07(-0.04%) |
Dec 12, 2018 | 195.85 | 199.30 | 192.70 | 199.22 | 1,316 | -4.27(-2.10%) |
Dec 11, 2018 | 198.40 | 205.29 | 197.95 | 203.50 | 1,207 | +0.00(+0.00%) |
Dec 10, 2018 | 211.15 | 213.84 | 202.45 | 203.50 | 3,203 | -7.65(-3.62%) |
Dec 07, 2018 | 196.90 | 211.30 | 196.30 | 211.15 | 1,567 | +14.70(+7.48%) |
Dec 06, 2018 | 209.35 | 209.35 | 196.45 | 196.45 | 2,625 | -3.00(-1.50%) |
Dec 04, 2018 | 188.35 | 199.90 | 186.55 | 199.45 | 1,833 | +14.10(+7.61%) |
Dec 03, 2018 | 185.20 | 187.15 | 181.45 | 185.35 | 2,133 | -6.00(-3.14%) |
Nov 30, 2018 | 195.85 | 197.12 | 191.35 | 191.35 | 560 | -3.15(-1.62%) |
Nov 29, 2018 | 195.55 | 198.02 | 193.00 | 194.50 | 1,345 | +1.50(+0.78%) |
Nov 28, 2018 | 202.75 | 206.05 | 193.00 | 193.00 | 2,299 | -14.61(-7.04%) |
Nov 27, 2018 | 208.75 | 212.19 | 206.50 | 207.61 | 2,306 | +0.06(+0.03%) |
Nov 26, 2018 | 209.05 | 213.25 | 207.55 | 207.55 | 4,990 | -10.35(-4.75%) |
Nov 23, 2018 | 217.89 | 217.89 | 213.47 | 217.89 | 1,146 | +4.80(+2.25%) |
Nov 21, 2018 | 213.09 | 213.09 | 213.09 | 0 | -4.65(-2.14%) | |
Nov 20, 2018 | 223.29 | 223.58 | 212.32 | 217.74 | 3,858 | +6.63(+3.14%) |
Nov 19, 2018 | 197.80 | 212.34 | 197.80 | 211.12 | 3,049 | +17.22(+8.88%) |
Nov 16, 2018 | 199.60 | 199.60 | 193.30 | 193.90 | 566 | +0.30(+0.15%) |
Nov 15, 2018 | 202.60 | 204.25 | 192.85 | 193.60 | 2,921 | -8.40(-4.16%) |
Nov 14, 2018 | 198.40 | 205.00 | 196.05 | 202.00 | 769 | +2.10(+1.05%) |
Nov 13, 2018 | 198.40 | 200.65 | 193.75 | 199.90 | 1,681 | -0.90(-0.45%) |
Nov 12, 2018 | 189.85 | 201.10 | 189.85 | 200.80 | 2,591 | +13.05(+6.95%) |
Nov 09, 2018 | 185.20 | 190.60 | 183.85 | 187.75 | 1,266 | +6.60(+3.64%) |
Nov 08, 2018 | 179.05 | 182.50 | 179.05 | 181.15 | 471 | +2.70(+1.51%) |
Nov 07, 2018 | 184.60 | 185.53 | 178.45 | 178.45 | 1,394 | -11.85(-6.23%) |
Nov 06, 2018 | 192.85 | 192.85 | 186.10 | 190.30 | 448 | -2.10(-1.09%) |
Nov 05, 2018 | 190.75 | 196.45 | 190.75 | 192.40 | 5,362 | +1.65(+0.87%) |
Nov 02, 2018 | 186.85 | 192.55 | 184.45 | 190.75 | 2,200 | +7.50(+4.09%) |