Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 249.08 | 250.23 | 247.71 | 248.82 | 4,402,655 | -0.16(-0.06%) |
Jan 30, 2019 | 248.35 | 250.88 | 246.05 | 248.98 | 3,973,423 | +2.79(+1.13%) |
Jan 29, 2019 | 244.95 | 247.21 | 244.44 | 246.19 | 2,358,463 | +0.53(+0.21%) |
Jan 28, 2019 | 245.78 | 245.81 | 243.67 | 245.66 | 3,081,388 | -1.18(-0.48%) |
Jan 25, 2019 | 247.53 | 249.01 | 244.68 | 246.84 | 3,050,462 | +1.77(+0.72%) |
Jan 24, 2019 | 245.69 | 246.94 | 243.35 | 245.07 | 3,178,850 | -0.82(-0.33%) |
Jan 23, 2019 | 246.56 | 248.15 | 242.81 | 245.89 | 3,226,096 | +1.22(+0.50%) |
Jan 22, 2019 | 243.17 | 246.34 | 242.87 | 244.67 | 4,400,340 | +0.18(+0.07%) |
Jan 18, 2019 | 241.82 | 245.19 | 239.81 | 244.49 | 5,260,964 | +5.28(+2.21%) |
Jan 17, 2019 | 240.34 | 241.03 | 237.49 | 239.22 | 3,891,420 | -1.56(-0.65%) |
Jan 16, 2019 | 238.26 | 241.44 | 237.74 | 240.77 | 6,590,864 | +4.23(+1.79%) |
Jan 15, 2019 | 230.22 | 236.59 | 227.46 | 236.55 | 5,783,175 | +8.11(+3.55%) |
Jan 14, 2019 | 227.08 | 230.15 | 226.64 | 228.43 | 5,378,927 | +0.36(+0.16%) |
Jan 11, 2019 | 224.19 | 228.16 | 224.02 | 228.07 | 4,307,851 | +2.58(+1.14%) |
Jan 10, 2019 | 222.93 | 225.74 | 222.31 | 225.50 | 3,663,976 | +1.13(+0.50%) |
Jan 09, 2019 | 225.39 | 227.12 | 222.91 | 224.36 | 3,719,708 | +0.32(+0.14%) |
Jan 08, 2019 | 223.16 | 225.42 | 220.74 | 224.04 | 3,929,513 | +2.96(+1.34%) |
Jan 07, 2019 | 221.38 | 222.83 | 219.38 | 221.08 | 4,487,005 | +0.42(+0.19%) |
Jan 04, 2019 | 220.83 | 224.20 | 219.91 | 220.66 | 5,828,792 | +2.55(+1.17%) |
Jan 03, 2019 | 224.22 | 224.22 | 217.44 | 218.11 | 5,020,886 | -6.11(-2.73%) |
Jan 02, 2019 | 225.62 | 226.86 | 222.36 | 224.22 | 4,408,349 | -5.19(-2.26%) |
Dec 31, 2018 | 228.43 | 230.48 | 227.40 | 229.41 | 3,391,550 | +2.65(+1.17%) |
Dec 28, 2018 | 227.19 | 230.03 | 225.44 | 226.76 | 3,597,441 | +0.25(+0.11%) |
Dec 27, 2018 | 220.18 | 226.51 | 216.63 | 226.51 | 4,664,375 | +2.41(+1.08%) |
Dec 26, 2018 | 214.29 | 224.11 | 213.47 | 224.09 | 4,514,750 | +9.59(+4.47%) |
Dec 24, 2018 | 217.55 | 219.08 | 214.16 | 214.51 | 3,356,475 | -4.97(-2.27%) |
Dec 21, 2018 | 221.68 | 227.92 | 218.66 | 219.48 | 13,258,668 | -3.78(-1.69%) |
Dec 20, 2018 | 228.84 | 229.31 | 221.06 | 223.26 | 7,937,917 | -7.25(-3.14%) |
Dec 19, 2018 | 232.40 | 236.26 | 228.00 | 230.50 | 5,937,569 | -2.45(-1.05%) |
Dec 18, 2018 | 239.15 | 239.42 | 228.56 | 232.95 | 5,500,784 | -4.70(-1.98%) |
Dec 17, 2018 | 240.39 | 241.96 | 236.42 | 237.65 | 6,305,755 | -6.40(-2.62%) |
Dec 14, 2018 | 248.97 | 249.16 | 242.84 | 244.05 | 3,649,239 | -6.57(-2.62%) |
Dec 13, 2018 | 249.43 | 251.69 | 248.29 | 250.62 | 2,552,395 | +1.39(+0.56%) |
Dec 12, 2018 | 250.43 | 252.84 | 249.09 | 249.23 | 3,440,043 | +3.15(+1.28%) |
Dec 11, 2018 | 248.25 | 250.05 | 244.65 | 246.08 | 3,368,895 | +0.64(+0.26%) |
Dec 10, 2018 | 247.34 | 247.72 | 239.64 | 245.44 | 4,410,340 | -2.44(-0.98%) |
Dec 07, 2018 | 252.10 | 254.55 | 246.13 | 247.88 | 3,808,435 | -7.06(-2.77%) |
Dec 06, 2018 | 251.42 | 255.03 | 244.26 | 254.94 | 7,269,781 | -1.56(-0.61%) |
Dec 04, 2018 | 263.51 | 265.16 | 255.00 | 256.51 | 5,033,681 | -7.17(-2.72%) |
Dec 03, 2018 | 260.61 | 263.86 | 260.34 | 263.68 | 4,536,949 | +4.58(+1.77%) |
Nov 30, 2018 | 260.60 | 261.20 | 256.99 | 259.10 | 6,671,142 | -0.27(-0.10%) |
Nov 29, 2018 | 257.42 | 262.03 | 257.31 | 259.37 | 4,496,081 | +1.47(+0.57%) |
Nov 28, 2018 | 250.43 | 259.23 | 250.43 | 257.90 | 5,495,252 | +9.00(+3.61%) |
Nov 27, 2018 | 243.78 | 249.04 | 243.28 | 248.90 | 3,809,977 | +4.58(+1.87%) |
Nov 26, 2018 | 242.91 | 246.28 | 241.88 | 244.32 | 3,949,406 | +4.17(+1.74%) |
Nov 23, 2018 | 238.66 | 241.36 | 237.09 | 240.15 | 1,262,822 | +0.98(+0.41%) |
Nov 21, 2018 | 239.17 | 239.17 | 239.17 | 0 | -0.87(-0.36%) | |
Nov 20, 2018 | 243.82 | 244.89 | 239.03 | 240.04 | 3,941,063 | -4.18(-1.71%) |
Nov 19, 2018 | 249.20 | 249.93 | 242.50 | 244.22 | 3,995,721 | -4.65(-1.87%) |
Nov 16, 2018 | 243.25 | 249.50 | 243.18 | 248.86 | 4,202,546 | +5.66(+2.33%) |
Nov 15, 2018 | 242.34 | 244.10 | 239.45 | 243.20 | 3,984,487 | -0.02(-0.01%) |
Nov 14, 2018 | 247.19 | 248.32 | 241.74 | 243.22 | 3,783,528 | -3.91(-1.58%) |
Nov 13, 2018 | 250.21 | 251.15 | 246.14 | 247.13 | 2,741,903 | -2.90(-1.16%) |
Nov 12, 2018 | 253.35 | 255.00 | 249.68 | 250.03 | 3,416,613 | -3.83(-1.51%) |
Nov 09, 2018 | 254.14 | 255.19 | 251.69 | 253.86 | 3,164,029 | -0.09(-0.04%) |
Nov 08, 2018 | 253.35 | 255.19 | 252.16 | 253.95 | 4,138,233 | +1.85(+0.74%) |
Nov 07, 2018 | 245.00 | 254.04 | 245.00 | 252.09 | 6,315,035 | +10.18(+4.21%) |
Nov 06, 2018 | 239.31 | 242.35 | 239.31 | 241.91 | 2,775,676 | +2.32(+0.97%) |
Nov 05, 2018 | 240.64 | 241.42 | 238.73 | 239.59 | 3,397,133 | +0.00(+0.00%) |
Nov 02, 2018 | 242.90 | 244.52 | 238.26 | 239.59 | 2,825,773 | +0.07(+0.03%) |