Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 217.50 | 227.70 | 214.50 | 226.80 | 31,491 | +10.20(+4.71%) |
Jan 30, 2019 | 207.00 | 219.00 | 204.60 | 216.60 | 40,995 | +13.20(+6.49%) |
Jan 29, 2019 | 212.10 | 213.30 | 201.60 | 203.40 | 38,911 | -2.40(-1.17%) |
Jan 28, 2019 | 208.80 | 213.90 | 202.20 | 205.80 | 33,160 | -5.10(-2.42%) |
Jan 25, 2019 | 212.70 | 212.70 | 198.00 | 210.90 | 109,540 | -6.90(-3.17%) |
Jan 24, 2019 | 222.00 | 225.30 | 215.70 | 217.80 | 17,657 | -3.60(-1.63%) |
Jan 23, 2019 | 234.00 | 236.40 | 217.50 | 221.40 | 24,669 | -10.50(-4.53%) |
Jan 22, 2019 | 224.40 | 237.00 | 223.80 | 231.90 | 23,225 | +6.00(+2.66%) |
Jan 18, 2019 | 231.30 | 232.50 | 220.50 | 225.90 | 24,650 | -2.10(-0.92%) |
Jan 17, 2019 | 236.70 | 239.70 | 226.50 | 228.00 | 21,253 | -7.80(-3.31%) |
Jan 16, 2019 | 239.40 | 244.80 | 234.30 | 235.80 | 18,367 | -4.20(-1.75%) |
Jan 15, 2019 | 239.70 | 243.90 | 235.80 | 240.00 | 18,657 | +1.50(+0.63%) |
Jan 14, 2019 | 241.80 | 250.20 | 237.30 | 238.50 | 34,702 | -5.70(-2.33%) |
Jan 11, 2019 | 246.00 | 255.00 | 232.80 | 244.20 | 119,850 | +10.80(+4.63%) |
Jan 10, 2019 | 228.00 | 235.20 | 222.90 | 233.40 | 26,113 | +2.40(+1.04%) |
Jan 09, 2019 | 225.00 | 237.00 | 222.30 | 231.00 | 30,730 | +9.00(+4.05%) |
Jan 08, 2019 | 241.80 | 244.20 | 220.80 | 222.00 | 54,061 | -12.00(-5.13%) |
Jan 07, 2019 | 213.00 | 234.00 | 199.80 | 234.00 | 72,216 | +23.70(+11.27%) |
Jan 04, 2019 | 210.00 | 215.70 | 204.00 | 210.30 | 37,140 | +4.80(+2.34%) |
Jan 03, 2019 | 196.50 | 212.40 | 187.50 | 205.50 | 69,308 | +9.00(+4.58%) |
Jan 02, 2019 | 172.50 | 197.70 | 172.50 | 196.50 | 46,234 | +21.30(+12.16%) |
Dec 31, 2018 | 177.60 | 184.20 | 173.10 | 175.20 | 15,250 | -1.20(-0.68%) |
Dec 28, 2018 | 178.50 | 179.70 | 171.00 | 176.40 | 15,516 | -0.90(-0.51%) |
Dec 27, 2018 | 162.90 | 177.90 | 159.00 | 177.30 | 23,967 | +9.00(+5.35%) |
Dec 26, 2018 | 163.50 | 175.50 | 162.30 | 168.30 | 24,730 | +10.50(+6.65%) |
Dec 24, 2018 | 157.80 | 162.00 | 154.50 | 157.80 | 11,973 | -0.60(-0.38%) |
Dec 21, 2018 | 171.30 | 171.30 | 148.80 | 158.40 | 54,243 | -12.90(-7.53%) |
Dec 20, 2018 | 179.10 | 183.90 | 168.00 | 171.30 | 19,030 | -7.80(-4.36%) |
Dec 19, 2018 | 179.40 | 191.70 | 175.80 | 179.10 | 20,736 | -0.30(-0.17%) |
Dec 18, 2018 | 189.30 | 191.40 | 178.50 | 179.40 | 18,720 | -9.30(-4.93%) |
Dec 17, 2018 | 202.50 | 202.50 | 187.50 | 188.70 | 14,966 | -6.60(-3.38%) |
Dec 14, 2018 | 196.50 | 200.40 | 192.30 | 195.30 | 16,723 | -3.60(-1.81%) |
Dec 13, 2018 | 206.40 | 207.00 | 197.40 | 198.90 | 12,646 | -7.20(-3.49%) |
Dec 12, 2018 | 207.00 | 207.60 | 202.80 | 206.10 | 19,786 | -0.90(-0.43%) |
Dec 11, 2018 | 204.90 | 207.60 | 199.20 | 207.00 | 10,399 | +4.20(+2.07%) |
Dec 10, 2018 | 208.20 | 208.20 | 192.60 | 202.80 | 18,138 | -4.20(-2.03%) |
Dec 07, 2018 | 209.70 | 216.60 | 203.40 | 207.00 | 24,433 | +7.20(+3.60%) |
Dec 06, 2018 | 198.00 | 204.00 | 192.90 | 199.80 | 14,676 | -0.30(-0.15%) |
Dec 04, 2018 | 207.00 | 214.20 | 198.30 | 200.10 | 14,350 | -6.60(-3.19%) |
Dec 03, 2018 | 214.50 | 216.60 | 204.30 | 206.70 | 20,470 | -0.30(-0.14%) |
Nov 30, 2018 | 199.20 | 208.20 | 196.80 | 207.00 | 14,723 | +7.80(+3.92%) |
Nov 29, 2018 | 202.80 | 205.50 | 195.30 | 199.20 | 9,612 | -4.50(-2.21%) |
Nov 28, 2018 | 191.70 | 205.20 | 188.10 | 203.70 | 21,603 | +13.80(+7.27%) |
Nov 27, 2018 | 186.60 | 193.80 | 185.10 | 189.90 | 9,420 | +1.20(+0.64%) |
Nov 26, 2018 | 191.10 | 194.40 | 185.10 | 188.70 | 9,316 | +0.00(+0.00%) |
Nov 23, 2018 | 182.40 | 192.60 | 180.00 | 188.70 | 7,656 | +3.30(+1.78%) |
Nov 21, 2018 | 185.40 | 185.40 | 185.40 | 0 | +3.30(+1.81%) | |
Nov 20, 2018 | 179.10 | 185.28 | 177.30 | 182.10 | 14,047 | +0.00(+0.00%) |
Nov 19, 2018 | 181.50 | 185.10 | 177.90 | 182.10 | 17,576 | +0.00(+0.00%) |
Nov 16, 2018 | 181.20 | 186.15 | 176.40 | 182.10 | 20,920 | +0.30(+0.17%) |
Nov 15, 2018 | 180.00 | 185.70 | 177.30 | 181.80 | 21,994 | +5.70(+3.24%) |
Nov 14, 2018 | 193.50 | 194.40 | 170.10 | 176.10 | 42,995 | -14.70(-7.70%) |
Nov 13, 2018 | 196.20 | 203.10 | 188.70 | 190.80 | 21,015 | -4.80(-2.45%) |
Nov 12, 2018 | 200.40 | 200.85 | 192.00 | 195.60 | 20,435 | -2.70(-1.36%) |
Nov 09, 2018 | 205.80 | 213.00 | 198.30 | 198.30 | 31,416 | -8.10(-3.92%) |
Nov 08, 2018 | 228.00 | 229.80 | 204.30 | 206.40 | 49,193 | -22.20(-9.71%) |
Nov 07, 2018 | 221.10 | 232.50 | 219.30 | 228.60 | 47,347 | +9.60(+4.38%) |
Nov 06, 2018 | 215.10 | 220.80 | 211.80 | 219.00 | 14,808 | +4.20(+1.96%) |
Nov 05, 2018 | 219.00 | 222.00 | 211.20 | 214.80 | 19,718 | -3.60(-1.65%) |
Nov 02, 2018 | 216.00 | 218.70 | 208.80 | 218.40 | 25,886 | +4.20(+1.96%) |