Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 265.56 | 268.50 | 264.20 | 266.07 | 328,191 | +0.84(+0.32%) |
Jan 30, 2019 | 261.88 | 266.02 | 259.10 | 265.24 | 336,341 | +4.64(+1.78%) |
Jan 29, 2019 | 261.84 | 261.84 | 258.68 | 260.60 | 232,521 | +0.01(+0.00%) |
Jan 28, 2019 | 258.80 | 262.26 | 258.75 | 260.58 | 356,728 | -0.94(-0.36%) |
Jan 25, 2019 | 259.94 | 262.46 | 257.59 | 261.53 | 316,187 | +2.75(+1.06%) |
Jan 24, 2019 | 253.67 | 258.88 | 252.15 | 258.78 | 277,981 | +5.27(+2.08%) |
Jan 23, 2019 | 250.37 | 254.63 | 249.60 | 253.50 | 360,627 | +2.97(+1.18%) |
Jan 22, 2019 | 250.52 | 252.81 | 248.59 | 250.54 | 364,212 | -0.38(-0.15%) |
Jan 18, 2019 | 250.15 | 252.41 | 248.33 | 250.91 | 664,240 | +3.13(+1.26%) |
Jan 17, 2019 | 241.39 | 247.98 | 239.82 | 247.78 | 12,590,411 | +5.90(+2.44%) |
Jan 16, 2019 | 245.14 | 246.62 | 240.92 | 241.89 | 1,348,263 | -7.27(-2.92%) |
Jan 15, 2019 | 242.87 | 250.51 | 242.00 | 249.15 | 174,084 | +6.00(+2.47%) |
Jan 14, 2019 | 246.25 | 248.09 | 242.85 | 243.15 | 269,662 | -5.89(-2.36%) |
Jan 11, 2019 | 255.19 | 255.79 | 248.01 | 249.04 | 203,424 | -6.45(-2.52%) |
Jan 10, 2019 | 250.90 | 255.59 | 248.57 | 255.49 | 151,115 | +2.92(+1.16%) |
Jan 09, 2019 | 247.83 | 254.29 | 246.86 | 252.57 | 209,775 | +6.60(+2.68%) |
Jan 08, 2019 | 245.67 | 247.10 | 241.94 | 245.97 | 228,296 | +2.59(+1.06%) |
Jan 07, 2019 | 243.69 | 246.59 | 241.79 | 243.38 | 206,687 | -0.93(-0.38%) |
Jan 04, 2019 | 242.59 | 246.62 | 242.56 | 244.32 | 416,306 | +4.81(+2.01%) |
Jan 03, 2019 | 244.20 | 244.48 | 238.12 | 239.51 | 296,779 | -6.01(-2.45%) |
Jan 02, 2019 | 250.32 | 250.32 | 242.73 | 245.53 | 360,247 | -5.94(-2.36%) |
Dec 31, 2018 | 248.14 | 251.46 | 247.81 | 251.46 | 294,498 | +3.87(+1.56%) |
Dec 28, 2018 | 243.38 | 248.21 | 240.88 | 247.59 | 493,503 | +5.40(+2.23%) |
Dec 27, 2018 | 230.49 | 242.41 | 228.45 | 242.19 | 560,592 | +9.57(+4.12%) |
Dec 26, 2018 | 223.95 | 232.62 | 220.62 | 232.62 | 230,596 | +9.31(+4.17%) |
Dec 24, 2018 | 229.80 | 229.86 | 219.88 | 223.31 | 205,789 | -8.39(-3.62%) |
Dec 21, 2018 | 232.09 | 234.46 | 229.81 | 231.70 | 528,452 | -0.49(-0.21%) |
Dec 20, 2018 | 237.91 | 240.87 | 229.05 | 232.19 | 325,429 | -6.29(-2.64%) |
Dec 19, 2018 | 239.25 | 246.07 | 235.57 | 238.48 | 272,969 | -0.77(-0.32%) |
Dec 18, 2018 | 240.63 | 241.98 | 238.20 | 239.25 | 194,655 | +0.18(+0.07%) |
Dec 17, 2018 | 239.01 | 242.18 | 234.41 | 239.08 | 266,572 | -1.63(-0.68%) |
Dec 14, 2018 | 247.42 | 248.80 | 237.93 | 240.71 | 369,947 | -8.75(-3.51%) |
Dec 13, 2018 | 253.52 | 253.96 | 247.46 | 249.47 | 182,143 | -2.03(-0.81%) |
Dec 12, 2018 | 251.79 | 256.63 | 247.43 | 251.50 | 226,430 | +3.08(+1.24%) |
Dec 11, 2018 | 252.38 | 254.03 | 245.60 | 248.41 | 208,720 | -1.77(-0.71%) |
Dec 10, 2018 | 249.84 | 254.05 | 243.06 | 250.19 | 311,752 | +0.52(+0.21%) |
Dec 07, 2018 | 258.52 | 260.50 | 248.88 | 249.67 | 270,342 | -11.10(-4.26%) |
Dec 06, 2018 | 254.52 | 260.79 | 250.80 | 260.77 | 228,167 | +1.82(+0.70%) |
Dec 04, 2018 | 268.69 | 268.69 | 257.09 | 258.95 | 322,560 | -9.19(-3.43%) |
Dec 03, 2018 | 270.25 | 271.71 | 266.00 | 268.14 | 240,459 | +0.20(+0.08%) |
Nov 30, 2018 | 265.03 | 268.98 | 263.21 | 267.94 | 368,302 | +3.80(+1.44%) |
Nov 29, 2018 | 258.86 | 265.95 | 258.86 | 264.14 | 249,354 | +4.12(+1.58%) |
Nov 28, 2018 | 253.04 | 260.14 | 252.78 | 260.02 | 245,062 | +8.60(+3.42%) |
Nov 27, 2018 | 250.19 | 251.96 | 246.89 | 251.42 | 164,280 | +0.40(+0.16%) |
Nov 26, 2018 | 248.23 | 251.02 | 247.18 | 251.02 | 272,890 | +5.22(+2.13%) |
Nov 23, 2018 | 245.65 | 249.23 | 242.52 | 245.80 | 92,409 | -1.78(-0.72%) |
Nov 21, 2018 | 247.58 | 247.58 | 247.58 | 0 | +0.96(+0.39%) | |
Nov 20, 2018 | 244.43 | 249.65 | 241.30 | 246.62 | 239,376 | +0.42(+0.17%) |
Nov 19, 2018 | 254.54 | 255.59 | 245.16 | 246.20 | 243,925 | -8.85(-3.47%) |
Nov 16, 2018 | 251.43 | 259.11 | 248.82 | 255.05 | 261,605 | +1.47(+0.58%) |
Nov 15, 2018 | 247.71 | 253.76 | 244.41 | 253.58 | 223,118 | +4.61(+1.85%) |
Nov 14, 2018 | 253.34 | 255.23 | 248.45 | 248.97 | 212,568 | -2.08(-0.83%) |
Nov 13, 2018 | 252.87 | 255.23 | 250.49 | 251.05 | 225,402 | -0.83(-0.33%) |
Nov 12, 2018 | 256.56 | 257.50 | 250.51 | 251.88 | 306,990 | -6.44(-2.49%) |
Nov 09, 2018 | 256.71 | 259.44 | 254.73 | 258.32 | 293,342 | +1.33(+0.52%) |
Nov 08, 2018 | 255.07 | 258.73 | 254.21 | 256.99 | 239,795 | +1.17(+0.46%) |
Nov 07, 2018 | 251.15 | 257.03 | 248.31 | 255.82 | 379,007 | +5.74(+2.30%) |
Nov 06, 2018 | 249.84 | 251.01 | 243.41 | 250.08 | 196,401 | -0.74(-0.29%) |
Nov 05, 2018 | 249.26 | 251.42 | 245.83 | 250.82 | 376,552 | +1.97(+0.79%) |
Nov 02, 2018 | 258.23 | 259.99 | 248.26 | 248.85 | 614,372 | -7.15(-2.79%) |