Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 221.30 | 225.92 | 220.05 | 225.54 | 1,720,022 | +3.60(+1.62%) |
Jan 30, 2019 | 219.66 | 222.78 | 218.64 | 221.95 | 949,802 | +2.74(+1.25%) |
Jan 29, 2019 | 218.69 | 221.31 | 218.56 | 219.21 | 1,099,520 | +0.55(+0.25%) |
Jan 28, 2019 | 218.00 | 218.98 | 216.72 | 218.66 | 819,229 | -1.10(-0.50%) |
Jan 25, 2019 | 218.80 | 221.31 | 217.82 | 219.76 | 1,363,294 | +2.12(+0.97%) |
Jan 24, 2019 | 215.76 | 217.91 | 214.81 | 217.64 | 905,623 | +1.43(+0.66%) |
Jan 23, 2019 | 216.13 | 217.82 | 213.40 | 216.21 | 800,134 | -0.05(-0.02%) |
Jan 22, 2019 | 217.64 | 218.54 | 214.78 | 216.26 | 1,173,085 | -2.61(-1.19%) |
Jan 18, 2019 | 214.56 | 219.03 | 213.65 | 218.87 | 1,494,690 | +5.40(+2.53%) |
Jan 17, 2019 | 212.55 | 214.38 | 209.76 | 213.47 | 1,826,500 | +4.38(+2.09%) |
Jan 16, 2019 | 209.40 | 210.64 | 208.09 | 209.10 | 857,716 | +0.44(+0.21%) |
Jan 15, 2019 | 205.25 | 208.98 | 205.25 | 208.66 | 935,344 | +3.98(+1.94%) |
Jan 14, 2019 | 205.60 | 207.21 | 204.65 | 204.68 | 1,046,969 | -2.25(-1.09%) |
Jan 11, 2019 | 206.49 | 207.53 | 204.86 | 206.93 | 1,036,683 | -0.52(-0.25%) |
Jan 10, 2019 | 204.63 | 207.67 | 203.74 | 207.45 | 928,453 | +1.81(+0.88%) |
Jan 09, 2019 | 202.76 | 207.06 | 202.36 | 205.65 | 1,311,651 | +4.29(+2.13%) |
Jan 08, 2019 | 199.11 | 201.63 | 198.77 | 201.35 | 1,248,081 | +3.67(+1.86%) |
Jan 07, 2019 | 196.03 | 201.39 | 195.60 | 197.68 | 1,830,820 | +1.49(+0.76%) |
Jan 04, 2019 | 192.85 | 197.63 | 192.85 | 196.19 | 2,184,301 | +5.23(+2.74%) |
Jan 03, 2019 | 197.18 | 197.78 | 190.52 | 190.95 | 2,090,356 | -8.03(-4.04%) |
Jan 02, 2019 | 200.69 | 201.63 | 197.30 | 198.98 | 1,301,552 | -4.74(-2.33%) |
Dec 31, 2018 | 202.28 | 204.25 | 201.46 | 203.72 | 736,063 | +3.01(+1.50%) |
Dec 28, 2018 | 202.42 | 202.86 | 199.83 | 200.71 | 901,968 | -0.21(-0.10%) |
Dec 27, 2018 | 194.78 | 200.94 | 193.52 | 200.92 | 1,315,343 | +3.94(+2.00%) |
Dec 26, 2018 | 190.25 | 197.00 | 188.62 | 196.97 | 1,084,150 | +7.24(+3.82%) |
Dec 24, 2018 | 193.00 | 193.28 | 189.69 | 189.73 | 1,003,944 | -3.99(-2.06%) |
Dec 21, 2018 | 195.96 | 198.96 | 193.43 | 193.72 | 3,117,128 | -2.91(-1.48%) |
Dec 20, 2018 | 199.75 | 201.72 | 195.07 | 196.63 | 2,149,790 | -4.30(-2.14%) |
Dec 19, 2018 | 202.78 | 206.76 | 199.49 | 200.94 | 1,833,053 | -0.83(-0.41%) |
Dec 18, 2018 | 206.01 | 206.14 | 199.92 | 201.77 | 1,419,650 | -2.43(-1.19%) |
Dec 17, 2018 | 207.95 | 208.21 | 202.89 | 204.20 | 1,298,845 | -5.06(-2.42%) |
Dec 14, 2018 | 211.86 | 212.13 | 208.42 | 209.26 | 1,247,935 | -4.92(-2.30%) |
Dec 13, 2018 | 213.96 | 215.54 | 212.22 | 214.18 | 1,153,372 | +1.20(+0.56%) |
Dec 12, 2018 | 216.59 | 218.57 | 212.82 | 212.98 | 1,116,758 | -0.99(-0.46%) |
Dec 11, 2018 | 215.97 | 218.42 | 212.47 | 213.97 | 1,180,486 | +0.21(+0.10%) |
Dec 10, 2018 | 211.67 | 214.55 | 207.95 | 213.76 | 974,986 | +1.80(+0.85%) |
Dec 07, 2018 | 217.87 | 218.74 | 211.20 | 211.97 | 1,305,227 | -5.44(-2.50%) |
Dec 06, 2018 | 218.59 | 219.26 | 211.63 | 217.41 | 2,143,330 | -3.33(-1.51%) |
Dec 04, 2018 | 227.80 | 228.28 | 220.40 | 220.73 | 1,611,876 | -6.88(-3.02%) |
Dec 03, 2018 | 228.86 | 230.75 | 226.64 | 227.62 | 1,551,138 | -0.17(-0.08%) |
Nov 30, 2018 | 225.65 | 228.30 | 224.70 | 227.79 | 1,492,930 | +2.39(+1.06%) |
Nov 29, 2018 | 224.11 | 226.58 | 223.64 | 225.40 | 1,000,821 | +0.41(+0.18%) |
Nov 28, 2018 | 219.72 | 225.00 | 219.68 | 224.99 | 1,093,784 | +5.52(+2.52%) |
Nov 27, 2018 | 217.50 | 219.76 | 215.79 | 219.46 | 1,002,065 | +1.27(+0.58%) |
Nov 26, 2018 | 219.28 | 220.20 | 218.09 | 218.19 | 1,224,173 | +0.07(+0.03%) |
Nov 23, 2018 | 217.02 | 219.57 | 216.47 | 218.12 | 396,561 | -0.02(-0.01%) |
Nov 21, 2018 | 218.14 | 218.14 | 218.14 | 0 | +2.41(+1.12%) | |
Nov 20, 2018 | 218.01 | 218.87 | 214.53 | 215.72 | 1,944,433 | -3.64(-1.66%) |
Nov 19, 2018 | 221.63 | 223.20 | 218.27 | 219.36 | 1,025,713 | -2.41(-1.08%) |
Nov 16, 2018 | 215.18 | 223.63 | 214.76 | 221.77 | 1,381,085 | +5.44(+2.51%) |
Nov 15, 2018 | 210.81 | 216.48 | 209.47 | 216.34 | 1,143,119 | +4.33(+2.04%) |
Nov 14, 2018 | 212.69 | 213.81 | 210.50 | 212.01 | 986,925 | +0.67(+0.32%) |
Nov 13, 2018 | 213.13 | 215.54 | 210.26 | 211.34 | 1,036,666 | -1.55(-0.73%) |
Nov 12, 2018 | 219.09 | 219.09 | 212.79 | 212.89 | 1,106,218 | -6.34(-2.89%) |
Nov 09, 2018 | 218.31 | 220.01 | 216.29 | 219.24 | 1,115,897 | -1.10(-0.50%) |
Nov 08, 2018 | 213.41 | 220.39 | 212.96 | 220.34 | 1,712,548 | +6.87(+3.22%) |
Nov 07, 2018 | 218.84 | 219.05 | 212.69 | 213.47 | 3,137,372 | -3.45(-1.59%) |
Nov 06, 2018 | 203.74 | 217.25 | 202.78 | 216.92 | 2,946,279 | +3.04(+1.42%) |
Nov 05, 2018 | 212.44 | 214.82 | 211.44 | 213.88 | 1,987,238 | +1.57(+0.74%) |
Nov 02, 2018 | 212.32 | 214.35 | 209.12 | 212.32 | 1,344,691 | +1.28(+0.61%) |