Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 202.09 | 203.52 | 200.75 | 201.81 | 613,856 | -0.80(-0.39%) |
Jan 30, 2019 | 198.72 | 203.49 | 197.61 | 202.61 | 412,460 | +5.04(+2.55%) |
Jan 29, 2019 | 198.21 | 199.10 | 196.65 | 197.57 | 366,487 | -0.93(-0.47%) |
Jan 28, 2019 | 197.04 | 199.19 | 196.49 | 198.50 | 340,504 | -1.27(-0.64%) |
Jan 25, 2019 | 198.83 | 200.44 | 197.24 | 199.77 | 594,000 | +3.19(+1.62%) |
Jan 24, 2019 | 196.50 | 197.86 | 196.23 | 196.58 | 488,080 | -0.42(-0.21%) |
Jan 23, 2019 | 197.00 | 197.16 | 194.52 | 197.00 | 341,724 | +1.06(+0.54%) |
Jan 22, 2019 | 197.44 | 197.45 | 195.15 | 195.94 | 375,914 | -2.38(-1.20%) |
Jan 18, 2019 | 194.36 | 198.39 | 193.51 | 198.32 | 635,100 | +5.71(+2.96%) |
Jan 17, 2019 | 190.68 | 193.22 | 190.24 | 192.61 | 557,758 | +1.30(+0.68%) |
Jan 16, 2019 | 190.87 | 192.86 | 190.26 | 191.31 | 566,136 | +0.26(+0.14%) |
Jan 15, 2019 | 189.00 | 192.01 | 188.30 | 191.05 | 480,680 | +2.31(+1.22%) |
Jan 14, 2019 | 187.95 | 190.50 | 187.95 | 188.74 | 899,967 | -0.26(-0.14%) |
Jan 11, 2019 | 188.36 | 189.38 | 186.94 | 189.00 | 373,500 | -1.06(-0.56%) |
Jan 10, 2019 | 187.69 | 190.12 | 187.05 | 190.06 | 565,569 | +0.49(+0.26%) |
Jan 09, 2019 | 188.09 | 191.34 | 187.72 | 189.57 | 701,305 | +2.12(+1.13%) |
Jan 08, 2019 | 188.55 | 189.51 | 185.82 | 187.45 | 737,122 | +1.42(+0.76%) |
Jan 07, 2019 | 184.60 | 187.68 | 184.25 | 186.03 | 563,447 | +1.09(+0.59%) |
Jan 04, 2019 | 183.50 | 186.24 | 182.51 | 184.94 | 943,200 | +3.34(+1.84%) |
Jan 03, 2019 | 183.86 | 184.48 | 180.05 | 181.60 | 680,828 | -3.95(-2.13%) |
Jan 02, 2019 | 183.11 | 187.23 | 182.07 | 185.55 | 714,278 | -0.17(-0.09%) |
Dec 31, 2018 | 184.51 | 185.72 | 183.06 | 185.72 | 361,600 | +2.23(+1.22%) |
Dec 28, 2018 | 186.19 | 186.19 | 180.92 | 183.49 | 562,000 | -1.61(-0.87%) |
Dec 27, 2018 | 179.77 | 185.10 | 179.01 | 185.10 | 824,374 | +2.30(+1.26%) |
Dec 26, 2018 | 175.93 | 182.81 | 175.66 | 182.80 | 669,517 | +7.30(+4.16%) |
Dec 24, 2018 | 174.76 | 176.57 | 172.18 | 175.50 | 646,700 | -0.90(-0.51%) |
Dec 21, 2018 | 179.33 | 182.76 | 176.10 | 176.40 | 1,421,800 | -1.73(-0.97%) |
Dec 20, 2018 | 178.72 | 180.21 | 175.86 | 178.13 | 888,411 | -1.83(-1.02%) |
Dec 19, 2018 | 179.52 | 185.80 | 177.01 | 179.96 | 1,179,751 | +0.88(+0.49%) |
Dec 18, 2018 | 179.07 | 180.58 | 176.04 | 179.08 | 1,495,494 | +0.81(+0.45%) |
Dec 17, 2018 | 175.78 | 181.61 | 174.76 | 178.27 | 1,904,027 | +1.36(+0.77%) |
Dec 14, 2018 | 177.59 | 178.81 | 175.19 | 176.91 | 594,000 | -2.76(-1.54%) |
Dec 13, 2018 | 182.21 | 182.96 | 177.75 | 179.67 | 736,497 | -1.74(-0.96%) |
Dec 12, 2018 | 184.23 | 185.67 | 181.19 | 181.41 | 616,785 | -1.13(-0.62%) |
Dec 11, 2018 | 184.18 | 185.76 | 179.65 | 182.54 | 729,376 | -3.33(-1.79%) |
Dec 10, 2018 | 185.98 | 188.87 | 182.87 | 185.87 | 476,910 | -1.06(-0.57%) |
Dec 07, 2018 | 188.85 | 193.24 | 185.13 | 186.93 | 664,300 | -2.03(-1.07%) |
Dec 06, 2018 | 186.50 | 189.28 | 184.49 | 188.96 | 839,641 | -0.92(-0.48%) |
Dec 04, 2018 | 195.28 | 197.04 | 189.46 | 189.88 | 568,600 | -6.28(-3.20%) |
Dec 03, 2018 | 197.42 | 198.83 | 195.00 | 196.16 | 605,557 | +2.76(+1.43%) |
Nov 30, 2018 | 192.09 | 195.00 | 191.40 | 193.40 | 953,900 | +1.72(+0.90%) |
Nov 29, 2018 | 192.29 | 193.40 | 190.40 | 191.68 | 439,078 | -1.26(-0.65%) |
Nov 28, 2018 | 188.73 | 193.59 | 188.73 | 192.94 | 503,437 | +5.16(+2.75%) |
Nov 27, 2018 | 187.69 | 189.55 | 185.90 | 187.78 | 686,766 | -1.22(-0.65%) |
Nov 26, 2018 | 187.20 | 190.56 | 185.54 | 189.00 | 1,299,755 | +4.89(+2.66%) |
Nov 23, 2018 | 186.29 | 188.16 | 183.90 | 184.11 | 373,300 | -4.00(-2.13%) |
Nov 21, 2018 | 188.11 | 188.11 | 188.11 | 0 | -0.20(-0.11%) | |
Nov 20, 2018 | 186.25 | 192.12 | 184.57 | 188.31 | 889,168 | -2.83(-1.48%) |
Nov 19, 2018 | 198.08 | 198.49 | 190.28 | 191.14 | 673,842 | -7.05(-3.56%) |
Nov 16, 2018 | 197.29 | 201.06 | 197.14 | 198.19 | 648,900 | -0.02(-0.01%) |
Nov 15, 2018 | 190.16 | 198.59 | 190.16 | 198.21 | 1,060,414 | +7.25(+3.80%) |
Nov 14, 2018 | 195.99 | 198.97 | 190.60 | 190.96 | 726,410 | -3.58(-1.84%) |
Nov 13, 2018 | 194.38 | 197.72 | 192.73 | 194.54 | 582,744 | +0.85(+0.44%) |
Nov 12, 2018 | 199.45 | 199.45 | 193.53 | 193.69 | 1,047,030 | -6.13(-3.07%) |
Nov 09, 2018 | 203.58 | 203.68 | 197.83 | 199.82 | 809,100 | -4.76(-2.33%) |
Nov 08, 2018 | 203.01 | 205.08 | 202.53 | 204.58 | 783,382 | +0.34(+0.17%) |
Nov 07, 2018 | 198.80 | 204.56 | 198.54 | 204.24 | 651,162 | +6.64(+3.36%) |
Nov 06, 2018 | 197.94 | 199.57 | 195.72 | 197.60 | 696,767 | +0.12(+0.06%) |
Nov 05, 2018 | 197.74 | 199.58 | 194.99 | 197.48 | 760,093 | +0.14(+0.07%) |
Nov 02, 2018 | 200.23 | 203.01 | 194.82 | 197.34 | 728,100 | -2.50(-1.25%) |