Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 201.09 | 206.34 | 201.09 | 206.04 | 255,435 | +4.37(+2.16%) |
Jan 30, 2019 | 203.40 | 208.14 | 198.73 | 201.67 | 449,046 | -3.15(-1.54%) |
Jan 29, 2019 | 209.47 | 209.58 | 204.47 | 204.82 | 302,156 | -4.61(-2.20%) |
Jan 28, 2019 | 209.80 | 211.16 | 208.48 | 209.43 | 166,056 | -1.10(-0.52%) |
Jan 25, 2019 | 210.55 | 212.79 | 209.58 | 210.53 | 194,091 | +0.67(+0.32%) |
Jan 24, 2019 | 210.82 | 213.36 | 209.43 | 209.86 | 219,858 | -1.02(-0.48%) |
Jan 23, 2019 | 210.32 | 212.41 | 209.14 | 210.87 | 143,809 | +1.45(+0.69%) |
Jan 22, 2019 | 209.79 | 212.30 | 207.72 | 209.43 | 261,623 | -0.84(-0.40%) |
Jan 18, 2019 | 208.04 | 212.00 | 205.72 | 210.27 | 162,090 | +3.06(+1.48%) |
Jan 17, 2019 | 207.23 | 210.41 | 206.49 | 207.21 | 363,759 | -0.25(-0.12%) |
Jan 16, 2019 | 203.21 | 208.43 | 203.21 | 207.46 | 254,912 | +5.15(+2.55%) |
Jan 15, 2019 | 199.93 | 204.50 | 198.70 | 202.31 | 411,979 | +3.17(+1.59%) |
Jan 14, 2019 | 202.59 | 204.24 | 198.38 | 199.14 | 261,434 | -4.81(-2.36%) |
Jan 11, 2019 | 203.39 | 205.44 | 202.19 | 203.95 | 252,464 | -0.08(-0.04%) |
Jan 10, 2019 | 203.70 | 205.78 | 201.52 | 204.02 | 390,219 | -0.45(-0.22%) |
Jan 09, 2019 | 209.09 | 209.90 | 204.07 | 204.47 | 247,144 | -3.41(-1.64%) |
Jan 08, 2019 | 209.21 | 210.80 | 206.93 | 207.88 | 378,948 | -0.16(-0.08%) |
Jan 07, 2019 | 205.78 | 210.47 | 200.99 | 208.04 | 376,458 | +2.46(+1.19%) |
Jan 04, 2019 | 201.56 | 206.12 | 199.62 | 205.59 | 426,333 | +6.27(+3.15%) |
Jan 03, 2019 | 200.10 | 202.22 | 198.50 | 199.31 | 177,787 | -1.39(-0.69%) |
Jan 02, 2019 | 200.76 | 203.65 | 199.13 | 200.70 | 227,880 | -2.01(-0.99%) |
Dec 31, 2018 | 200.15 | 202.73 | 198.22 | 202.72 | 163,236 | +3.61(+1.81%) |
Dec 28, 2018 | 197.84 | 203.06 | 196.86 | 199.11 | 153,542 | +1.63(+0.83%) |
Dec 27, 2018 | 194.99 | 198.26 | 192.11 | 197.48 | 209,473 | +1.32(+0.67%) |
Dec 26, 2018 | 191.47 | 196.41 | 190.95 | 196.16 | 227,386 | +4.93(+2.58%) |
Dec 24, 2018 | 195.78 | 196.31 | 191.14 | 191.23 | 160,422 | -5.29(-2.69%) |
Dec 21, 2018 | 201.76 | 204.49 | 196.28 | 196.52 | 420,183 | -4.35(-2.16%) |
Dec 20, 2018 | 203.21 | 205.96 | 200.40 | 200.87 | 360,496 | -3.52(-1.72%) |
Dec 19, 2018 | 204.58 | 211.71 | 202.45 | 204.39 | 265,162 | -0.31(-0.15%) |
Dec 18, 2018 | 210.93 | 211.40 | 204.25 | 204.69 | 313,917 | -5.75(-2.73%) |
Dec 17, 2018 | 216.70 | 216.95 | 209.79 | 210.44 | 246,147 | -6.85(-3.15%) |
Dec 14, 2018 | 219.18 | 220.06 | 215.84 | 217.29 | 261,950 | -2.72(-1.24%) |
Dec 13, 2018 | 219.25 | 221.93 | 216.12 | 220.02 | 243,567 | +1.03(+0.47%) |
Dec 12, 2018 | 220.90 | 221.55 | 212.75 | 218.99 | 233,071 | -0.40(-0.18%) |
Dec 11, 2018 | 217.87 | 221.03 | 217.87 | 219.39 | 340,804 | +2.20(+1.01%) |
Dec 10, 2018 | 214.50 | 218.72 | 213.45 | 217.19 | 316,505 | +1.60(+0.74%) |
Dec 07, 2018 | 212.19 | 215.94 | 211.58 | 215.59 | 385,159 | +2.70(+1.27%) |
Dec 06, 2018 | 212.37 | 214.98 | 208.28 | 212.89 | 525,600 | -0.08(-0.04%) |
Dec 04, 2018 | 211.04 | 215.73 | 210.75 | 212.97 | 469,904 | +2.59(+1.23%) |
Dec 03, 2018 | 204.22 | 210.72 | 203.91 | 210.37 | 306,739 | +1.50(+0.72%) |
Nov 30, 2018 | 206.77 | 210.75 | 206.30 | 208.88 | 349,197 | +2.57(+1.25%) |
Nov 29, 2018 | 206.26 | 208.44 | 202.54 | 206.31 | 215,497 | -0.91(-0.44%) |
Nov 28, 2018 | 209.88 | 211.61 | 206.12 | 207.22 | 152,316 | -1.76(-0.84%) |
Nov 27, 2018 | 205.27 | 209.63 | 205.08 | 208.97 | 165,228 | +2.61(+1.26%) |
Nov 26, 2018 | 206.18 | 209.71 | 204.93 | 206.36 | 104,094 | +1.54(+0.75%) |
Nov 23, 2018 | 204.54 | 207.15 | 204.31 | 204.82 | 53,995 | -1.33(-0.65%) |
Nov 21, 2018 | 206.15 | 206.15 | 206.15 | 0 | -2.05(-0.99%) | |
Nov 20, 2018 | 204.27 | 211.00 | 201.79 | 208.21 | 312,128 | +2.28(+1.11%) |
Nov 19, 2018 | 204.63 | 208.82 | 203.40 | 205.92 | 243,689 | +1.13(+0.55%) |
Nov 16, 2018 | 199.81 | 205.26 | 199.81 | 204.79 | 100,068 | +3.30(+1.64%) |
Nov 15, 2018 | 201.07 | 202.26 | 197.38 | 201.49 | 160,279 | -0.06(-0.03%) |
Nov 14, 2018 | 200.70 | 202.77 | 200.70 | 201.55 | 193,134 | +2.21(+1.11%) |
Nov 13, 2018 | 199.54 | 201.08 | 197.68 | 199.34 | 215,162 | +0.37(+0.19%) |
Nov 12, 2018 | 199.75 | 201.46 | 197.60 | 198.97 | 204,091 | -1.04(-0.52%) |
Nov 09, 2018 | 197.74 | 200.59 | 196.83 | 200.00 | 153,021 | +2.17(+1.10%) |
Nov 08, 2018 | 199.36 | 200.32 | 195.29 | 197.84 | 227,663 | -1.78(-0.89%) |
Nov 07, 2018 | 199.69 | 200.70 | 197.37 | 199.62 | 291,149 | +0.79(+0.40%) |
Nov 06, 2018 | 197.99 | 201.47 | 195.05 | 198.83 | 254,543 | +0.57(+0.29%) |
Nov 05, 2018 | 199.14 | 201.01 | 197.60 | 198.27 | 268,420 | -6.41(-3.13%) |
Nov 02, 2018 | 200.67 | 206.16 | 199.09 | 204.68 | 289,430 | +4.98(+2.49%) |