Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 248.44 | 260.21 | 246.45 | 251.98 | 2,175,770 | -4.82(-1.88%) |
Jan 30, 2019 | 256.54 | 258.95 | 252.51 | 256.80 | 1,471,686 | +0.63(+0.25%) |
Jan 29, 2019 | 250.78 | 257.42 | 249.98 | 256.17 | 1,700,473 | +5.33(+2.13%) |
Jan 28, 2019 | 246.75 | 251.02 | 244.97 | 250.84 | 833,156 | +1.34(+0.54%) |
Jan 25, 2019 | 249.91 | 250.79 | 247.82 | 249.50 | 1,056,673 | +2.76(+1.12%) |
Jan 24, 2019 | 247.51 | 248.46 | 244.07 | 246.74 | 938,696 | -0.38(-0.15%) |
Jan 23, 2019 | 244.09 | 250.00 | 243.25 | 247.12 | 1,123,525 | +5.03(+2.08%) |
Jan 22, 2019 | 244.08 | 245.33 | 240.30 | 242.09 | 581,125 | -2.76(-1.13%) |
Jan 18, 2019 | 243.53 | 247.37 | 242.88 | 244.85 | 1,647,942 | +3.36(+1.39%) |
Jan 17, 2019 | 233.08 | 244.05 | 232.79 | 241.49 | 1,538,954 | +7.63(+3.26%) |
Jan 16, 2019 | 237.01 | 237.01 | 233.75 | 233.87 | 733,443 | -2.93(-1.24%) |
Jan 15, 2019 | 238.02 | 239.52 | 233.54 | 236.79 | 1,001,380 | -0.93(-0.39%) |
Jan 14, 2019 | 234.56 | 240.38 | 233.09 | 237.73 | 1,060,821 | +3.58(+1.53%) |
Jan 11, 2019 | 233.41 | 234.30 | 230.85 | 234.15 | 730,584 | -1.47(-0.62%) |
Jan 10, 2019 | 229.61 | 235.80 | 228.94 | 235.62 | 1,151,588 | +5.04(+2.18%) |
Jan 09, 2019 | 229.45 | 231.54 | 228.14 | 230.59 | 789,158 | +1.09(+0.47%) |
Jan 08, 2019 | 229.90 | 231.72 | 226.80 | 229.50 | 1,142,469 | +1.03(+0.45%) |
Jan 07, 2019 | 226.42 | 229.85 | 224.06 | 228.46 | 1,397,226 | +1.76(+0.78%) |
Jan 04, 2019 | 222.56 | 226.74 | 221.78 | 226.70 | 1,233,168 | +7.30(+3.33%) |
Jan 03, 2019 | 223.84 | 224.10 | 217.92 | 219.40 | 1,259,289 | -5.90(-2.62%) |
Jan 02, 2019 | 220.54 | 225.47 | 216.80 | 225.30 | 1,622,727 | +1.34(+0.60%) |
Dec 31, 2018 | 222.50 | 225.80 | 221.05 | 223.96 | 1,215,562 | +2.42(+1.09%) |
Dec 28, 2018 | 220.73 | 225.17 | 218.63 | 221.53 | 1,391,073 | +2.45(+1.12%) |
Dec 27, 2018 | 211.29 | 219.13 | 208.50 | 219.08 | 1,370,109 | +6.34(+2.98%) |
Dec 26, 2018 | 207.16 | 213.14 | 204.50 | 212.74 | 1,788,682 | +5.86(+2.83%) |
Dec 24, 2018 | 212.71 | 214.18 | 206.79 | 206.88 | 890,567 | -8.24(-3.83%) |
Dec 21, 2018 | 217.90 | 221.55 | 213.86 | 215.12 | 3,340,063 | -7.66(-3.44%) |
Dec 20, 2018 | 229.90 | 231.36 | 221.04 | 222.78 | 1,666,295 | -8.90(-3.84%) |
Dec 19, 2018 | 234.84 | 239.46 | 229.45 | 231.68 | 1,434,863 | -3.28(-1.40%) |
Dec 18, 2018 | 237.04 | 239.19 | 232.53 | 234.97 | 1,100,802 | -0.27(-0.12%) |
Dec 17, 2018 | 238.83 | 240.55 | 233.95 | 235.24 | 1,129,517 | -5.00(-2.08%) |
Dec 14, 2018 | 242.34 | 244.38 | 239.06 | 240.24 | 1,209,001 | -4.70(-1.92%) |
Dec 13, 2018 | 246.62 | 247.42 | 242.81 | 244.94 | 1,899,732 | -2.07(-0.84%) |
Dec 12, 2018 | 247.06 | 249.50 | 246.46 | 247.01 | 1,604,663 | +1.93(+0.79%) |
Dec 11, 2018 | 251.53 | 255.17 | 241.59 | 245.08 | 2,104,309 | -2.04(-0.83%) |
Dec 10, 2018 | 238.32 | 248.74 | 238.32 | 247.12 | 3,291,609 | +11.60(+4.93%) |
Dec 07, 2018 | 234.97 | 238.70 | 233.52 | 235.51 | 1,920,011 | +0.49(+0.21%) |
Dec 06, 2018 | 225.44 | 235.03 | 224.57 | 235.03 | 2,944,993 | +6.56(+2.87%) |
Dec 04, 2018 | 237.96 | 238.87 | 227.37 | 228.47 | 3,163,240 | -10.63(-4.45%) |
Dec 03, 2018 | 239.97 | 242.76 | 236.91 | 239.11 | 2,353,277 | +1.45(+0.61%) |
Nov 30, 2018 | 238.30 | 238.59 | 233.04 | 237.65 | 4,380,990 | +0.38(+0.16%) |
Nov 29, 2018 | 239.57 | 239.87 | 235.21 | 237.28 | 1,787,236 | -2.41(-1.01%) |
Nov 28, 2018 | 237.74 | 240.29 | 236.26 | 239.69 | 1,338,808 | +2.71(+1.14%) |
Nov 27, 2018 | 240.53 | 241.00 | 233.07 | 236.98 | 1,866,548 | -5.06(-2.09%) |
Nov 26, 2018 | 244.02 | 246.50 | 240.10 | 242.04 | 1,129,818 | -0.63(-0.26%) |
Nov 23, 2018 | 242.20 | 244.57 | 241.53 | 242.67 | 454,483 | -1.02(-0.42%) |
Nov 21, 2018 | 243.69 | 243.69 | 243.69 | 0 | +0.82(+0.34%) | |
Nov 20, 2018 | 239.19 | 243.93 | 235.64 | 242.87 | 1,640,463 | -2.23(-0.91%) |
Nov 19, 2018 | 248.49 | 248.49 | 242.60 | 245.10 | 1,922,332 | -3.08(-1.24%) |
Nov 16, 2018 | 246.71 | 250.53 | 245.67 | 248.17 | 1,123,191 | +0.26(+0.11%) |
Nov 15, 2018 | 245.12 | 250.23 | 243.19 | 247.91 | 1,054,504 | +1.48(+0.60%) |
Nov 14, 2018 | 251.14 | 252.28 | 246.12 | 246.43 | 1,680,811 | -2.66(-1.07%) |
Nov 13, 2018 | 252.22 | 254.12 | 248.52 | 249.09 | 1,612,385 | -3.56(-1.41%) |
Nov 12, 2018 | 259.95 | 259.95 | 252.44 | 252.64 | 998,427 | -7.45(-2.86%) |
Nov 09, 2018 | 256.55 | 261.45 | 254.88 | 260.09 | 864,035 | +1.55(+0.60%) |
Nov 08, 2018 | 260.90 | 262.65 | 254.44 | 258.54 | 1,605,989 | -1.71(-0.66%) |
Nov 07, 2018 | 258.51 | 260.31 | 255.23 | 260.25 | 1,651,357 | +2.88(+1.12%) |
Nov 06, 2018 | 253.42 | 257.79 | 253.42 | 257.37 | 2,114,664 | +3.00(+1.18%) |
Nov 05, 2018 | 250.66 | 255.11 | 250.08 | 254.36 | 1,405,935 | +5.13(+2.06%) |
Nov 02, 2018 | 249.90 | 252.91 | 247.79 | 249.23 | 2,016,009 | +0.59(+0.24%) |