Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 203.81 | 206.89 | 202.06 | 205.11 | 11,578,792 | +6.92(+3.49%) |
Jan 30, 2019 | 194.70 | 198.98 | 194.19 | 198.19 | 4,195,236 | +4.64(+2.40%) |
Jan 29, 2019 | 194.47 | 194.94 | 192.01 | 193.55 | 3,736,936 | -0.89(-0.46%) |
Jan 28, 2019 | 195.01 | 195.24 | 192.40 | 194.44 | 3,373,276 | -2.70(-1.37%) |
Jan 25, 2019 | 196.41 | 198.07 | 195.25 | 197.14 | 4,825,107 | +3.06(+1.58%) |
Jan 24, 2019 | 192.75 | 194.48 | 192.28 | 194.08 | 2,874,118 | +1.40(+0.73%) |
Jan 23, 2019 | 195.31 | 195.32 | 190.99 | 192.69 | 3,176,928 | -1.08(-0.56%) |
Jan 22, 2019 | 194.08 | 195.26 | 192.00 | 193.76 | 4,588,711 | -2.47(-1.26%) |
Jan 18, 2019 | 195.43 | 196.75 | 194.31 | 196.23 | 5,009,885 | +2.61(+1.35%) |
Jan 17, 2019 | 191.81 | 194.68 | 191.47 | 193.62 | 2,845,330 | +1.50(+0.78%) |
Jan 16, 2019 | 191.87 | 192.74 | 190.89 | 192.12 | 3,662,376 | +1.22(+0.64%) |
Jan 15, 2019 | 189.64 | 191.71 | 187.59 | 190.91 | 3,894,233 | +1.06(+0.56%) |
Jan 14, 2019 | 188.83 | 191.37 | 188.46 | 189.85 | 3,434,552 | -0.46(-0.24%) |
Jan 11, 2019 | 190.47 | 191.08 | 189.15 | 190.31 | 2,573,603 | -1.02(-0.53%) |
Jan 10, 2019 | 187.52 | 191.61 | 185.86 | 191.32 | 3,802,168 | +1.15(+0.60%) |
Jan 09, 2019 | 188.75 | 190.94 | 187.76 | 190.18 | 5,631,769 | +3.39(+1.82%) |
Jan 08, 2019 | 184.48 | 186.99 | 183.12 | 186.79 | 5,218,758 | +1.35(+0.73%) |
Jan 07, 2019 | 184.87 | 187.18 | 183.97 | 185.44 | 4,350,769 | +1.42(+0.77%) |
Jan 04, 2019 | 179.26 | 185.47 | 178.86 | 184.02 | 4,591,636 | +8.32(+4.74%) |
Jan 03, 2019 | 181.83 | 181.84 | 175.51 | 175.70 | 5,229,037 | -8.30(-4.51%) |
Jan 02, 2019 | 180.21 | 185.05 | 179.71 | 184.00 | 4,427,175 | +1.06(+0.58%) |
Dec 31, 2018 | 181.27 | 183.28 | 180.72 | 182.95 | 3,772,467 | +2.41(+1.34%) |
Dec 28, 2018 | 183.97 | 184.35 | 178.61 | 180.53 | 4,981,009 | -2.45(-1.34%) |
Dec 27, 2018 | 178.42 | 182.99 | 174.71 | 182.99 | 4,840,854 | +2.19(+1.21%) |
Dec 26, 2018 | 170.68 | 180.86 | 170.68 | 180.79 | 5,422,999 | +11.42(+6.75%) |
Dec 24, 2018 | 167.91 | 172.60 | 166.69 | 169.37 | 4,487,590 | -0.52(-0.31%) |
Dec 21, 2018 | 175.72 | 179.67 | 169.71 | 169.89 | 8,635,303 | -7.29(-4.12%) |
Dec 20, 2018 | 179.99 | 182.65 | 174.78 | 177.19 | 6,767,273 | -4.28(-2.36%) |
Dec 19, 2018 | 185.16 | 188.47 | 179.17 | 181.46 | 6,290,260 | -4.35(-2.34%) |
Dec 18, 2018 | 186.25 | 188.47 | 184.35 | 185.82 | 4,412,484 | +1.12(+0.61%) |
Dec 17, 2018 | 187.65 | 187.69 | 183.06 | 184.69 | 5,630,101 | -4.73(-2.50%) |
Dec 14, 2018 | 190.66 | 191.28 | 187.35 | 189.42 | 3,920,132 | -3.52(-1.82%) |
Dec 13, 2018 | 194.73 | 196.09 | 189.40 | 192.94 | 5,365,836 | -1.29(-0.66%) |
Dec 12, 2018 | 194.40 | 199.73 | 194.21 | 194.23 | 5,319,691 | +2.47(+1.29%) |
Dec 11, 2018 | 195.00 | 195.31 | 190.13 | 191.76 | 3,640,703 | -0.31(-0.16%) |
Dec 10, 2018 | 188.76 | 192.71 | 187.16 | 192.07 | 4,228,869 | +1.51(+0.79%) |
Dec 07, 2018 | 197.62 | 200.28 | 189.01 | 190.56 | 5,122,899 | -6.29(-3.20%) |
Dec 06, 2018 | 188.91 | 197.22 | 188.35 | 196.85 | 6,660,486 | +2.42(+1.25%) |
Dec 04, 2018 | 201.12 | 203.19 | 193.58 | 194.43 | 6,835,173 | -9.09(-4.47%) |
Dec 03, 2018 | 199.78 | 203.56 | 199.71 | 203.51 | 6,716,070 | +8.52(+4.37%) |
Nov 30, 2018 | 190.65 | 195.57 | 189.88 | 194.99 | 8,192,308 | +4.28(+2.24%) |
Nov 29, 2018 | 195.94 | 195.94 | 190.37 | 190.71 | 5,615,259 | -5.45(-2.78%) |
Nov 28, 2018 | 189.10 | 196.35 | 187.43 | 196.16 | 6,384,065 | +9.02(+4.82%) |
Nov 27, 2018 | 184.98 | 187.20 | 183.72 | 187.15 | 4,320,493 | +1.10(+0.59%) |
Nov 26, 2018 | 179.97 | 186.42 | 178.13 | 186.05 | 6,896,746 | +8.97(+5.07%) |
Nov 23, 2018 | 179.29 | 180.60 | 176.75 | 177.08 | 2,682,097 | -4.91(-2.70%) |
Nov 21, 2018 | 181.99 | 181.99 | 181.99 | 0 | +0.58(+0.32%) | |
Nov 20, 2018 | 176.48 | 183.09 | 172.04 | 181.40 | 8,137,681 | -2.15(-1.17%) |
Nov 19, 2018 | 193.02 | 193.37 | 182.85 | 183.56 | 4,626,514 | -9.47(-4.90%) |
Nov 16, 2018 | 192.98 | 194.84 | 191.48 | 193.02 | 3,031,152 | -1.62(-0.83%) |
Nov 15, 2018 | 191.06 | 195.07 | 188.45 | 194.64 | 3,530,591 | +3.03(+1.58%) |
Nov 14, 2018 | 194.50 | 196.12 | 189.69 | 191.61 | 3,318,927 | -0.57(-0.30%) |
Nov 13, 2018 | 193.74 | 196.13 | 191.58 | 192.18 | 2,939,976 | -0.94(-0.49%) |
Nov 12, 2018 | 198.43 | 199.04 | 192.72 | 193.12 | 3,612,873 | -6.28(-3.15%) |
Nov 09, 2018 | 201.11 | 201.69 | 197.27 | 199.40 | 3,330,606 | -3.14(-1.55%) |
Nov 08, 2018 | 201.09 | 202.54 | 199.77 | 202.54 | 4,034,036 | +0.60(+0.30%) |
Nov 07, 2018 | 196.08 | 202.08 | 195.64 | 201.94 | 5,075,420 | +8.82(+4.56%) |
Nov 06, 2018 | 192.50 | 194.60 | 191.56 | 193.13 | 3,006,954 | +1.13(+0.59%) |
Nov 05, 2018 | 192.21 | 193.11 | 188.41 | 191.99 | 3,207,230 | +0.25(+0.13%) |
Nov 02, 2018 | 192.91 | 194.91 | 189.35 | 191.74 | 4,394,371 | -1.93(-1.00%) |