Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 211.36 | 228.41 | 209.99 | 220.02 | 11,192,341 | +26.02(+13.41%) |
Jan 30, 2019 | 187.19 | 194.21 | 187.01 | 194.00 | 4,224,807 | +9.18(+4.97%) |
Jan 29, 2019 | 188.18 | 188.82 | 184.01 | 184.82 | 1,632,861 | -3.12(-1.66%) |
Jan 28, 2019 | 188.05 | 190.16 | 186.50 | 187.94 | 1,930,248 | -3.14(-1.64%) |
Jan 25, 2019 | 187.61 | 191.27 | 187.36 | 191.08 | 1,425,800 | +5.38(+2.90%) |
Jan 24, 2019 | 184.25 | 187.47 | 182.46 | 185.70 | 1,351,803 | +1.74(+0.95%) |
Jan 23, 2019 | 187.52 | 189.82 | 182.91 | 183.96 | 1,584,845 | -1.74(-0.94%) |
Jan 22, 2019 | 187.78 | 189.68 | 184.78 | 185.70 | 1,506,157 | -4.39(-2.31%) |
Jan 18, 2019 | 189.73 | 191.45 | 186.63 | 190.09 | 1,930,600 | +3.56(+1.91%) |
Jan 17, 2019 | 186.83 | 189.44 | 185.22 | 186.53 | 2,149,256 | -3.06(-1.61%) |
Jan 16, 2019 | 189.52 | 192.79 | 187.45 | 189.59 | 1,450,958 | +1.24(+0.66%) |
Jan 15, 2019 | 189.45 | 190.32 | 187.58 | 188.35 | 2,503,510 | -0.05(-0.03%) |
Jan 14, 2019 | 187.87 | 191.08 | 186.93 | 188.40 | 1,811,048 | -3.29(-1.72%) |
Jan 11, 2019 | 188.10 | 191.95 | 186.06 | 191.69 | 1,646,000 | +1.69(+0.89%) |
Jan 10, 2019 | 188.90 | 190.94 | 187.55 | 190.00 | 1,637,764 | -0.47(-0.25%) |
Jan 09, 2019 | 185.26 | 191.29 | 185.26 | 190.47 | 2,095,992 | +2.36(+1.25%) |
Jan 08, 2019 | 189.75 | 191.65 | 184.56 | 188.11 | 1,609,152 | +1.44(+0.77%) |
Jan 07, 2019 | 180.75 | 188.00 | 179.40 | 186.67 | 1,824,939 | +7.44(+4.15%) |
Jan 04, 2019 | 173.01 | 181.49 | 171.66 | 179.23 | 2,195,800 | +10.11(+5.98%) |
Jan 03, 2019 | 175.12 | 177.99 | 168.47 | 169.12 | 2,468,902 | -9.20(-5.16%) |
Jan 02, 2019 | 174.12 | 180.45 | 172.46 | 178.32 | 2,561,348 | +0.27(+0.15%) |
Dec 31, 2018 | 182.92 | 183.27 | 176.80 | 178.05 | 1,655,400 | -2.28(-1.26%) |
Dec 28, 2018 | 179.61 | 184.09 | 175.68 | 180.33 | 2,442,100 | +2.13(+1.20%) |
Dec 27, 2018 | 166.87 | 178.24 | 166.50 | 178.20 | 2,937,447 | +8.69(+5.13%) |
Dec 26, 2018 | 159.68 | 169.67 | 159.68 | 169.51 | 3,050,740 | +10.59(+6.66%) |
Dec 24, 2018 | 159.02 | 163.81 | 158.00 | 158.92 | 896,400 | -3.08(-1.90%) |
Dec 21, 2018 | 170.02 | 170.49 | 160.44 | 162.00 | 2,799,600 | -7.92(-4.66%) |
Dec 20, 2018 | 171.84 | 174.81 | 160.00 | 169.92 | 3,197,349 | -4.12(-2.37%) |
Dec 19, 2018 | 174.64 | 181.14 | 171.13 | 174.04 | 2,139,863 | +0.47(+0.27%) |
Dec 18, 2018 | 173.42 | 175.62 | 170.72 | 173.57 | 1,682,504 | +2.10(+1.22%) |
Dec 17, 2018 | 180.01 | 180.01 | 170.52 | 171.47 | 2,315,690 | -10.51(-5.78%) |
Dec 14, 2018 | 184.54 | 187.62 | 181.46 | 181.98 | 1,663,400 | -6.17(-3.28%) |
Dec 13, 2018 | 189.40 | 190.76 | 185.35 | 188.15 | 1,443,744 | +0.51(+0.27%) |
Dec 12, 2018 | 187.00 | 191.35 | 185.96 | 187.64 | 2,289,169 | +4.22(+2.30%) |
Dec 11, 2018 | 189.16 | 189.19 | 181.72 | 183.42 | 1,940,452 | -1.48(-0.80%) |
Dec 10, 2018 | 181.00 | 187.77 | 181.00 | 184.90 | 1,567,336 | +2.52(+1.38%) |
Dec 07, 2018 | 186.94 | 189.67 | 179.25 | 182.38 | 1,749,100 | -5.22(-2.78%) |
Dec 06, 2018 | 175.39 | 187.80 | 174.00 | 187.60 | 2,678,288 | +6.75(+3.73%) |
Dec 04, 2018 | 185.59 | 188.68 | 178.22 | 180.85 | 2,544,500 | -7.24(-3.85%) |
Dec 03, 2018 | 192.05 | 192.16 | 184.60 | 188.09 | 2,401,405 | +2.82(+1.52%) |
Nov 30, 2018 | 179.64 | 186.27 | 178.52 | 185.27 | 3,144,500 | +6.17(+3.45%) |
Nov 29, 2018 | 176.24 | 181.81 | 175.35 | 179.10 | 1,742,964 | +1.23(+0.69%) |
Nov 28, 2018 | 171.25 | 178.36 | 170.41 | 177.87 | 3,112,095 | +12.13(+7.32%) |
Nov 27, 2018 | 164.60 | 166.76 | 162.11 | 165.74 | 1,490,550 | -1.52(-0.91%) |
Nov 26, 2018 | 164.09 | 168.27 | 160.71 | 167.26 | 1,721,284 | +6.63(+4.13%) |
Nov 23, 2018 | 156.57 | 161.74 | 156.50 | 160.63 | 577,500 | +1.49(+0.94%) |
Nov 21, 2018 | 159.14 | 159.14 | 159.14 | 0 | +1.90(+1.21%) | |
Nov 20, 2018 | 148.99 | 161.28 | 147.63 | 157.24 | 4,097,862 | +0.44(+0.28%) |
Nov 19, 2018 | 169.56 | 169.85 | 156.09 | 156.80 | 3,163,344 | -14.29(-8.35%) |
Nov 16, 2018 | 170.73 | 173.88 | 169.25 | 171.09 | 1,109,200 | -1.88(-1.09%) |
Nov 15, 2018 | 166.67 | 173.55 | 166.63 | 172.97 | 1,590,802 | +5.59(+3.34%) |
Nov 14, 2018 | 171.26 | 172.67 | 166.85 | 167.38 | 1,440,927 | -1.29(-0.76%) |
Nov 13, 2018 | 174.35 | 174.87 | 167.08 | 168.67 | 2,144,228 | -3.70(-2.15%) |
Nov 12, 2018 | 175.20 | 176.99 | 166.52 | 172.37 | 2,615,659 | -5.22(-2.94%) |
Nov 09, 2018 | 184.23 | 184.23 | 173.91 | 177.59 | 2,205,900 | -8.57(-4.60%) |
Nov 08, 2018 | 190.00 | 191.58 | 185.18 | 186.16 | 1,784,452 | -4.67(-2.45%) |
Nov 07, 2018 | 182.35 | 194.04 | 180.78 | 190.83 | 2,980,471 | +13.46(+7.59%) |
Nov 06, 2018 | 179.50 | 182.48 | 176.26 | 177.37 | 1,184,909 | -3.04(-1.69%) |
Nov 05, 2018 | 178.98 | 180.73 | 176.71 | 180.41 | 1,368,184 | +1.63(+0.91%) |
Nov 02, 2018 | 184.87 | 186.35 | 178.36 | 178.78 | 1,527,000 | -4.95(-2.69%) |