Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 188.44 | 190.87 | 187.85 | 188.75 | 3,055,724 | +0.01(+0.00%) |
Jan 30, 2019 | 188.22 | 189.20 | 184.45 | 188.74 | 2,878,812 | +1.33(+0.71%) |
Jan 29, 2019 | 183.75 | 187.50 | 183.54 | 187.41 | 1,647,186 | +3.13(+1.70%) |
Jan 28, 2019 | 184.74 | 185.00 | 182.42 | 184.28 | 1,598,608 | -1.13(-0.61%) |
Jan 25, 2019 | 184.15 | 185.97 | 183.76 | 185.42 | 2,105,310 | +3.03(+1.66%) |
Jan 24, 2019 | 185.52 | 186.50 | 182.36 | 182.38 | 2,035,916 | -3.64(-1.96%) |
Jan 23, 2019 | 183.74 | 186.77 | 183.22 | 186.02 | 2,372,968 | +3.63(+1.99%) |
Jan 22, 2019 | 182.92 | 184.62 | 181.85 | 182.40 | 3,917,799 | -1.65(-0.90%) |
Jan 18, 2019 | 185.58 | 187.02 | 183.85 | 184.05 | 2,669,005 | +0.31(+0.17%) |
Jan 17, 2019 | 184.60 | 185.83 | 182.40 | 183.74 | 2,649,502 | -2.11(-1.13%) |
Jan 16, 2019 | 185.52 | 187.41 | 184.99 | 185.84 | 3,081,113 | +0.17(+0.09%) |
Jan 15, 2019 | 181.70 | 186.41 | 181.23 | 185.67 | 3,118,556 | +4.25(+2.34%) |
Jan 14, 2019 | 182.96 | 183.82 | 181.07 | 181.42 | 2,635,781 | -2.47(-1.34%) |
Jan 11, 2019 | 179.35 | 184.05 | 179.06 | 183.89 | 4,153,562 | +2.72(+1.50%) |
Jan 10, 2019 | 179.61 | 181.33 | 177.79 | 181.17 | 2,799,214 | +1.35(+0.75%) |
Jan 09, 2019 | 180.50 | 180.50 | 176.74 | 179.82 | 4,350,292 | +0.40(+0.22%) |
Jan 08, 2019 | 177.14 | 179.74 | 174.77 | 179.42 | 2,976,290 | +3.24(+1.84%) |
Jan 07, 2019 | 178.16 | 179.19 | 175.97 | 176.18 | 2,413,354 | -2.07(-1.16%) |
Jan 04, 2019 | 176.55 | 180.55 | 175.04 | 178.25 | 3,108,106 | +2.95(+1.68%) |
Jan 03, 2019 | 175.71 | 178.30 | 174.30 | 175.30 | 3,826,421 | -1.51(-0.86%) |
Jan 02, 2019 | 177.30 | 178.49 | 174.10 | 176.81 | 3,681,937 | -2.60(-1.45%) |
Dec 31, 2018 | 180.50 | 181.31 | 177.60 | 179.41 | 3,039,086 | -0.69(-0.38%) |
Dec 28, 2018 | 182.26 | 183.46 | 178.29 | 180.10 | 2,985,416 | -2.02(-1.11%) |
Dec 27, 2018 | 175.47 | 182.12 | 173.24 | 182.12 | 4,894,469 | +4.88(+2.75%) |
Dec 26, 2018 | 169.79 | 177.50 | 167.38 | 177.25 | 5,332,211 | +9.09(+5.40%) |
Dec 24, 2018 | 170.51 | 171.39 | 166.75 | 168.16 | 2,740,566 | -3.11(-1.81%) |
Dec 21, 2018 | 168.66 | 176.90 | 167.31 | 171.27 | 7,661,813 | +1.42(+0.83%) |
Dec 20, 2018 | 184.03 | 184.03 | 168.43 | 169.85 | 9,219,110 | -12.75(-6.98%) |
Dec 19, 2018 | 181.41 | 190.00 | 180.15 | 182.60 | 5,030,217 | +1.17(+0.65%) |
Dec 18, 2018 | 190.37 | 191.19 | 179.79 | 181.43 | 3,938,064 | -6.23(-3.32%) |
Dec 17, 2018 | 189.88 | 191.64 | 186.61 | 187.67 | 4,165,682 | -6.34(-3.27%) |
Dec 14, 2018 | 199.17 | 199.87 | 191.44 | 194.00 | 3,844,985 | -6.22(-3.10%) |
Dec 13, 2018 | 198.40 | 201.88 | 195.88 | 200.22 | 3,262,745 | +4.02(+2.05%) |
Dec 12, 2018 | 196.99 | 199.51 | 195.94 | 196.20 | 2,145,361 | +1.65(+0.85%) |
Dec 11, 2018 | 196.23 | 198.49 | 192.77 | 194.54 | 1,410,334 | -0.13(-0.07%) |
Dec 10, 2018 | 195.19 | 195.99 | 188.48 | 194.68 | 2,136,167 | -0.03(-0.01%) |
Dec 07, 2018 | 201.58 | 203.21 | 192.97 | 194.70 | 2,706,162 | -7.73(-3.82%) |
Dec 06, 2018 | 204.08 | 204.78 | 195.18 | 202.43 | 3,021,978 | -3.35(-1.63%) |
Dec 04, 2018 | 212.97 | 213.67 | 205.26 | 205.78 | 2,697,164 | -6.61(-3.11%) |
Dec 03, 2018 | 212.38 | 214.06 | 208.57 | 212.40 | 2,862,541 | +1.38(+0.65%) |
Nov 30, 2018 | 210.84 | 211.57 | 207.75 | 211.02 | 2,583,895 | +0.81(+0.39%) |
Nov 29, 2018 | 208.30 | 211.44 | 206.81 | 210.21 | 1,995,971 | +0.76(+0.36%) |
Nov 28, 2018 | 204.59 | 210.21 | 203.55 | 209.45 | 2,758,114 | +4.65(+2.27%) |
Nov 27, 2018 | 203.91 | 205.22 | 202.35 | 204.80 | 2,411,949 | +0.49(+0.24%) |
Nov 26, 2018 | 201.33 | 206.29 | 199.82 | 204.31 | 2,314,187 | +4.84(+2.42%) |
Nov 23, 2018 | 197.28 | 201.36 | 195.72 | 199.47 | 566,765 | +1.37(+0.69%) |
Nov 21, 2018 | 198.10 | 198.10 | 198.10 | 0 | +1.82(+0.93%) | |
Nov 20, 2018 | 199.54 | 200.11 | 195.77 | 196.28 | 1,905,927 | -3.22(-1.62%) |
Nov 19, 2018 | 203.90 | 203.90 | 197.87 | 199.50 | 1,465,300 | -2.39(-1.18%) |
Nov 16, 2018 | 201.41 | 203.20 | 200.64 | 201.89 | 1,902,274 | +0.87(+0.43%) |
Nov 15, 2018 | 199.86 | 201.62 | 197.06 | 201.02 | 2,545,187 | +0.42(+0.21%) |
Nov 14, 2018 | 201.74 | 202.78 | 199.25 | 200.60 | 2,905,681 | -0.66(-0.33%) |
Nov 13, 2018 | 205.40 | 206.28 | 200.51 | 201.26 | 3,017,377 | -4.13(-2.01%) |
Nov 12, 2018 | 205.07 | 207.03 | 204.47 | 205.39 | 2,098,333 | -0.22(-0.11%) |
Nov 09, 2018 | 208.46 | 208.76 | 204.77 | 205.60 | 1,899,839 | -2.68(-1.29%) |
Nov 08, 2018 | 208.39 | 208.95 | 207.18 | 208.29 | 3,972,729 | +0.19(+0.09%) |
Nov 07, 2018 | 205.94 | 209.95 | 205.94 | 208.10 | 3,424,885 | +5.72(+2.82%) |
Nov 06, 2018 | 203.15 | 204.01 | 201.67 | 202.38 | 2,261,996 | -1.19(-0.58%) |
Nov 05, 2018 | 202.16 | 204.59 | 201.53 | 203.57 | 1,434,684 | +2.24(+1.11%) |
Nov 02, 2018 | 204.76 | 205.94 | 200.33 | 201.34 | 2,414,945 | -2.98(-1.46%) |