Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 233.57 | 249.24 | 231.76 | 248.95 | 3,182,651 | +16.12(+6.92%) |
Jan 30, 2019 | 208.74 | 234.44 | 207.99 | 232.83 | 4,375,430 | +10.80(+4.86%) |
Jan 29, 2019 | 222.16 | 223.84 | 216.52 | 222.03 | 1,910,516 | +0.54(+0.24%) |
Jan 28, 2019 | 224.50 | 225.91 | 220.15 | 221.49 | 1,421,173 | -5.73(-2.52%) |
Jan 25, 2019 | 222.61 | 228.97 | 221.48 | 227.22 | 1,344,100 | +6.55(+2.97%) |
Jan 24, 2019 | 218.25 | 224.08 | 218.25 | 220.67 | 969,985 | +3.45(+1.59%) |
Jan 23, 2019 | 217.00 | 221.21 | 215.14 | 217.22 | 1,110,999 | +1.06(+0.49%) |
Jan 22, 2019 | 220.68 | 221.65 | 213.90 | 216.16 | 1,107,900 | -3.93(-1.79%) |
Jan 18, 2019 | 216.00 | 223.60 | 212.89 | 220.09 | 2,433,400 | +7.42(+3.49%) |
Jan 17, 2019 | 206.87 | 215.85 | 206.78 | 212.67 | 1,798,697 | +5.88(+2.84%) |
Jan 16, 2019 | 197.07 | 208.51 | 195.38 | 206.79 | 2,214,676 | +11.74(+6.02%) |
Jan 15, 2019 | 194.90 | 197.50 | 191.93 | 195.05 | 1,927,599 | +1.11(+0.57%) |
Jan 14, 2019 | 196.54 | 198.34 | 193.23 | 193.94 | 1,816,869 | -4.31(-2.17%) |
Jan 11, 2019 | 201.60 | 201.60 | 195.63 | 198.25 | 1,084,800 | -4.39(-2.17%) |
Jan 10, 2019 | 198.99 | 205.99 | 194.12 | 202.64 | 1,247,528 | +2.32(+1.16%) |
Jan 09, 2019 | 194.26 | 207.00 | 194.26 | 200.32 | 1,666,277 | +7.37(+3.82%) |
Jan 08, 2019 | 191.35 | 194.99 | 187.59 | 192.95 | 1,001,489 | +3.03(+1.60%) |
Jan 07, 2019 | 187.41 | 190.77 | 184.50 | 189.92 | 1,309,792 | +3.21(+1.72%) |
Jan 04, 2019 | 181.68 | 190.39 | 177.93 | 186.71 | 2,518,100 | +1.93(+1.04%) |
Jan 03, 2019 | 200.03 | 200.77 | 183.62 | 184.78 | 2,414,236 | -17.34(-8.58%) |
Jan 02, 2019 | 205.32 | 207.16 | 200.54 | 202.12 | 1,119,982 | -7.31(-3.49%) |
Dec 31, 2018 | 209.89 | 214.18 | 206.68 | 209.43 | 809,300 | +1.14(+0.55%) |
Dec 28, 2018 | 212.86 | 212.86 | 206.00 | 208.29 | 875,900 | -3.04(-1.44%) |
Dec 27, 2018 | 207.00 | 211.33 | 201.49 | 211.33 | 778,063 | +0.34(+0.16%) |
Dec 26, 2018 | 194.71 | 212.30 | 194.24 | 210.99 | 1,274,627 | +17.27(+8.91%) |
Dec 24, 2018 | 196.57 | 198.19 | 190.75 | 193.72 | 504,800 | -5.45(-2.74%) |
Dec 21, 2018 | 199.14 | 201.05 | 193.28 | 199.17 | 1,983,600 | +1.39(+0.70%) |
Dec 20, 2018 | 201.19 | 204.70 | 191.24 | 197.78 | 1,787,731 | -3.78(-1.88%) |
Dec 19, 2018 | 209.14 | 212.88 | 198.51 | 201.56 | 1,019,437 | -7.94(-3.79%) |
Dec 18, 2018 | 209.84 | 213.32 | 206.51 | 209.50 | 977,648 | +2.53(+1.22%) |
Dec 17, 2018 | 213.03 | 213.98 | 205.22 | 206.97 | 980,344 | -8.60(-3.99%) |
Dec 14, 2018 | 214.27 | 217.45 | 212.01 | 215.57 | 1,206,900 | -1.66(-0.76%) |
Dec 13, 2018 | 218.82 | 221.46 | 212.94 | 217.23 | 884,517 | -2.06(-0.94%) |
Dec 12, 2018 | 225.08 | 226.90 | 219.13 | 219.29 | 749,619 | -0.98(-0.44%) |
Dec 11, 2018 | 220.07 | 223.80 | 218.02 | 220.27 | 1,098,511 | +3.61(+1.67%) |
Dec 10, 2018 | 209.79 | 218.17 | 208.99 | 216.66 | 1,081,261 | +6.38(+3.03%) |
Dec 07, 2018 | 217.39 | 220.40 | 208.87 | 210.28 | 1,000,200 | -9.06(-4.13%) |
Dec 06, 2018 | 211.11 | 219.38 | 210.11 | 219.34 | 1,413,544 | -1.61(-0.73%) |
Dec 04, 2018 | 234.22 | 234.36 | 218.31 | 220.95 | 1,541,900 | -14.75(-6.26%) |
Dec 03, 2018 | 234.40 | 235.92 | 228.00 | 235.70 | 1,349,101 | +5.81(+2.53%) |
Nov 30, 2018 | 227.69 | 232.97 | 224.72 | 229.89 | 1,206,300 | +1.19(+0.52%) |
Nov 29, 2018 | 234.53 | 235.50 | 224.13 | 228.70 | 1,155,833 | -6.89(-2.92%) |
Nov 28, 2018 | 222.25 | 236.35 | 222.02 | 235.59 | 1,374,246 | +14.88(+6.74%) |
Nov 27, 2018 | 221.79 | 225.39 | 219.63 | 220.71 | 1,421,624 | -2.67(-1.20%) |
Nov 26, 2018 | 221.92 | 229.37 | 221.10 | 223.38 | 1,076,392 | +4.51(+2.06%) |
Nov 23, 2018 | 214.88 | 220.56 | 214.21 | 218.87 | 539,200 | +3.15(+1.46%) |
Nov 21, 2018 | 215.72 | 215.72 | 215.72 | 0 | +5.62(+2.67%) | |
Nov 20, 2018 | 189.03 | 212.82 | 188.57 | 210.10 | 3,432,632 | +5.67(+2.77%) |
Nov 19, 2018 | 223.85 | 223.95 | 203.70 | 204.43 | 1,798,448 | -20.98(-9.31%) |
Nov 16, 2018 | 220.76 | 228.80 | 218.71 | 225.41 | 1,061,300 | +2.64(+1.19%) |
Nov 15, 2018 | 219.52 | 223.45 | 216.01 | 222.77 | 958,222 | +2.78(+1.26%) |
Nov 14, 2018 | 221.90 | 225.19 | 217.35 | 219.99 | 1,026,153 | +0.67(+0.31%) |
Nov 13, 2018 | 219.00 | 225.21 | 217.30 | 219.32 | 1,400,256 | +2.03(+0.93%) |
Nov 12, 2018 | 231.97 | 232.99 | 214.62 | 217.29 | 1,597,213 | -18.67(-7.91%) |
Nov 09, 2018 | 243.42 | 244.62 | 226.37 | 235.96 | 2,023,100 | -9.71(-3.95%) |
Nov 08, 2018 | 245.54 | 246.80 | 240.95 | 245.67 | 1,429,485 | +0.36(+0.15%) |
Nov 07, 2018 | 231.72 | 248.50 | 230.77 | 245.31 | 2,228,103 | +15.94(+6.95%) |
Nov 06, 2018 | 227.50 | 231.23 | 225.43 | 229.37 | 953,483 | +1.25(+0.55%) |
Nov 05, 2018 | 227.77 | 229.64 | 221.54 | 228.12 | 1,315,128 | -1.63(-0.71%) |
Nov 02, 2018 | 233.53 | 239.47 | 227.02 | 229.75 | 2,215,500 | -1.20(-0.52%) |