Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 265.57 | 268.52 | 264.21 | 266.08 | 328,175 | +0.84(+0.32%) |
Jan 30, 2019 | 261.89 | 266.04 | 259.11 | 265.25 | 336,325 | +4.64(+1.78%) |
Jan 29, 2019 | 261.85 | 261.85 | 258.69 | 260.61 | 232,509 | +0.01(+0.00%) |
Jan 28, 2019 | 258.81 | 262.27 | 258.76 | 260.60 | 356,710 | -0.94(-0.36%) |
Jan 25, 2019 | 259.96 | 262.48 | 257.60 | 261.54 | 316,171 | +2.75(+1.06%) |
Jan 24, 2019 | 253.68 | 258.89 | 252.16 | 258.79 | 277,968 | +5.27(+2.08%) |
Jan 23, 2019 | 250.38 | 254.64 | 249.61 | 253.51 | 360,609 | +2.97(+1.18%) |
Jan 22, 2019 | 250.53 | 252.82 | 248.60 | 250.55 | 364,194 | -0.38(-0.15%) |
Jan 18, 2019 | 250.16 | 252.43 | 248.34 | 250.93 | 664,207 | +3.13(+1.26%) |
Jan 17, 2019 | 241.40 | 247.99 | 239.84 | 247.79 | 12,589,783 | +5.90(+2.44%) |
Jan 16, 2019 | 245.15 | 246.63 | 240.94 | 241.90 | 1,348,196 | -7.27(-2.92%) |
Jan 15, 2019 | 242.88 | 250.52 | 242.02 | 249.17 | 174,075 | +6.00(+2.47%) |
Jan 14, 2019 | 246.26 | 248.11 | 242.86 | 243.16 | 269,649 | -5.89(-2.36%) |
Jan 11, 2019 | 255.20 | 255.80 | 248.02 | 249.05 | 203,414 | -6.45(-2.52%) |
Jan 10, 2019 | 250.91 | 255.60 | 248.58 | 255.50 | 151,107 | +2.92(+1.16%) |
Jan 09, 2019 | 247.84 | 254.30 | 246.87 | 252.58 | 209,764 | +6.60(+2.68%) |
Jan 08, 2019 | 245.68 | 247.11 | 241.95 | 245.99 | 228,285 | +2.59(+1.06%) |
Jan 07, 2019 | 243.70 | 246.60 | 241.80 | 243.40 | 206,677 | -0.93(-0.38%) |
Jan 04, 2019 | 242.60 | 246.63 | 242.57 | 244.33 | 416,285 | +4.81(+2.01%) |
Jan 03, 2019 | 244.22 | 244.49 | 238.13 | 239.53 | 296,764 | -6.01(-2.45%) |
Jan 02, 2019 | 250.33 | 250.33 | 242.75 | 245.54 | 360,229 | -5.93(-2.36%) |
Dec 31, 2018 | 248.16 | 251.47 | 247.82 | 251.47 | 294,483 | +3.87(+1.56%) |
Dec 28, 2018 | 243.39 | 248.22 | 240.90 | 247.60 | 493,478 | +5.40(+2.23%) |
Dec 27, 2018 | 230.50 | 242.42 | 228.46 | 242.20 | 560,564 | +9.57(+4.12%) |
Dec 26, 2018 | 223.96 | 232.63 | 220.63 | 232.63 | 230,585 | +9.31(+4.17%) |
Dec 24, 2018 | 229.82 | 229.87 | 219.89 | 223.32 | 205,778 | -8.40(-3.62%) |
Dec 21, 2018 | 232.10 | 234.47 | 229.83 | 231.71 | 528,426 | -0.49(-0.21%) |
Dec 20, 2018 | 237.92 | 240.88 | 229.06 | 232.20 | 325,413 | -6.29(-2.64%) |
Dec 19, 2018 | 239.26 | 246.08 | 235.59 | 238.49 | 272,956 | -0.77(-0.32%) |
Dec 18, 2018 | 240.64 | 242.00 | 238.21 | 239.26 | 194,646 | +0.18(+0.07%) |
Dec 17, 2018 | 239.02 | 242.19 | 234.42 | 239.09 | 266,558 | -1.64(-0.68%) |
Dec 14, 2018 | 247.44 | 248.82 | 237.94 | 240.72 | 369,929 | -8.76(-3.51%) |
Dec 13, 2018 | 253.53 | 253.97 | 247.47 | 249.48 | 182,134 | -2.03(-0.81%) |
Dec 12, 2018 | 251.80 | 256.65 | 247.44 | 251.51 | 226,419 | +3.08(+1.24%) |
Dec 11, 2018 | 252.40 | 254.04 | 245.62 | 248.43 | 208,710 | -1.77(-0.71%) |
Dec 10, 2018 | 249.86 | 254.06 | 243.08 | 250.20 | 311,736 | +0.52(+0.21%) |
Dec 07, 2018 | 258.54 | 260.51 | 248.89 | 249.68 | 270,328 | -11.10(-4.26%) |
Dec 06, 2018 | 254.54 | 260.80 | 250.81 | 260.78 | 228,156 | +1.82(+0.70%) |
Dec 04, 2018 | 268.70 | 268.70 | 257.10 | 258.96 | 322,544 | -9.19(-3.43%) |
Dec 03, 2018 | 270.27 | 271.73 | 266.02 | 268.16 | 240,447 | +0.20(+0.08%) |
Nov 30, 2018 | 265.04 | 268.99 | 263.23 | 267.95 | 368,284 | +3.80(+1.44%) |
Nov 29, 2018 | 258.88 | 265.97 | 258.88 | 264.15 | 249,341 | +4.12(+1.58%) |
Nov 28, 2018 | 253.05 | 260.15 | 252.79 | 260.03 | 245,050 | +8.60(+3.42%) |
Nov 27, 2018 | 250.20 | 251.97 | 246.90 | 251.43 | 164,272 | +0.40(+0.16%) |
Nov 26, 2018 | 248.24 | 251.03 | 247.20 | 251.03 | 272,877 | +5.22(+2.13%) |
Nov 23, 2018 | 245.66 | 249.24 | 242.53 | 245.81 | 92,405 | -1.78(-0.72%) |
Nov 21, 2018 | 247.59 | 247.59 | 247.59 | 0 | +0.96(+0.39%) | |
Nov 20, 2018 | 244.44 | 249.66 | 241.31 | 246.63 | 239,364 | +0.42(+0.17%) |
Nov 19, 2018 | 254.56 | 255.61 | 245.17 | 246.21 | 243,913 | -8.85(-3.47%) |
Nov 16, 2018 | 251.44 | 259.12 | 248.83 | 255.06 | 261,592 | +1.47(+0.58%) |
Nov 15, 2018 | 247.72 | 253.77 | 244.42 | 253.59 | 223,107 | +4.61(+1.85%) |
Nov 14, 2018 | 253.35 | 255.25 | 248.47 | 248.98 | 212,557 | -2.08(-0.83%) |
Nov 13, 2018 | 252.88 | 255.24 | 250.50 | 251.06 | 225,391 | -0.83(-0.33%) |
Nov 12, 2018 | 256.57 | 257.51 | 250.52 | 251.89 | 306,975 | -6.44(-2.49%) |
Nov 09, 2018 | 256.72 | 259.45 | 254.74 | 258.33 | 293,327 | +1.33(+0.52%) |
Nov 08, 2018 | 255.09 | 258.74 | 254.22 | 257.00 | 239,783 | +1.17(+0.46%) |
Nov 07, 2018 | 251.16 | 257.04 | 248.32 | 255.83 | 378,988 | +5.74(+2.30%) |
Nov 06, 2018 | 249.85 | 251.03 | 243.43 | 250.09 | 196,391 | -0.74(-0.29%) |
Nov 05, 2018 | 249.28 | 251.43 | 245.84 | 250.83 | 376,533 | +1.97(+0.79%) |
Nov 02, 2018 | 258.24 | 260.00 | 248.28 | 248.86 | 614,341 | -7.15(-2.79%) |