Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 265.53 | 268.48 | 264.18 | 266.05 | 328,218 | +0.84(+0.32%) |
Jan 30, 2019 | 261.86 | 266.00 | 259.07 | 265.21 | 336,369 | +4.64(+1.78%) |
Jan 29, 2019 | 261.82 | 261.82 | 258.66 | 260.57 | 232,540 | +0.01(+0.00%) |
Jan 28, 2019 | 258.77 | 262.24 | 258.73 | 260.56 | 356,758 | -0.94(-0.36%) |
Jan 25, 2019 | 259.92 | 262.44 | 257.57 | 261.51 | 316,213 | +2.75(+1.06%) |
Jan 24, 2019 | 253.65 | 258.86 | 252.13 | 258.75 | 278,004 | +5.27(+2.08%) |
Jan 23, 2019 | 250.35 | 254.61 | 249.58 | 253.48 | 360,657 | +2.97(+1.18%) |
Jan 22, 2019 | 250.50 | 252.79 | 248.57 | 250.51 | 364,243 | -0.38(-0.15%) |
Jan 18, 2019 | 250.13 | 252.39 | 248.31 | 250.89 | 664,295 | +3.13(+1.26%) |
Jan 17, 2019 | 241.37 | 247.96 | 239.81 | 247.76 | 12,591,452 | +5.90(+2.44%) |
Jan 16, 2019 | 245.12 | 246.59 | 240.90 | 241.87 | 1,348,374 | -7.27(-2.92%) |
Jan 15, 2019 | 242.85 | 250.49 | 241.98 | 249.13 | 174,098 | +6.00(+2.47%) |
Jan 14, 2019 | 246.22 | 248.07 | 242.83 | 243.13 | 269,685 | -5.88(-2.36%) |
Jan 11, 2019 | 255.16 | 255.77 | 247.99 | 249.02 | 203,441 | -6.45(-2.52%) |
Jan 10, 2019 | 250.88 | 255.56 | 248.55 | 255.47 | 151,127 | +2.92(+1.16%) |
Jan 09, 2019 | 247.81 | 254.27 | 246.84 | 252.55 | 209,792 | +6.59(+2.68%) |
Jan 08, 2019 | 245.65 | 247.08 | 241.92 | 245.95 | 228,315 | +2.59(+1.06%) |
Jan 07, 2019 | 243.67 | 246.56 | 241.77 | 243.37 | 206,704 | -0.93(-0.38%) |
Jan 04, 2019 | 242.57 | 246.59 | 242.54 | 244.30 | 416,341 | +4.81(+2.01%) |
Jan 03, 2019 | 244.18 | 244.46 | 238.10 | 239.49 | 296,803 | -6.01(-2.45%) |
Jan 02, 2019 | 250.30 | 250.30 | 242.71 | 245.50 | 360,276 | -5.93(-2.36%) |
Dec 31, 2018 | 248.12 | 251.44 | 247.79 | 251.44 | 294,522 | +3.87(+1.56%) |
Dec 28, 2018 | 243.35 | 248.19 | 240.87 | 247.57 | 493,544 | +5.40(+2.23%) |
Dec 27, 2018 | 230.47 | 242.39 | 228.43 | 242.17 | 560,638 | +9.57(+4.12%) |
Dec 26, 2018 | 223.93 | 232.60 | 220.60 | 232.60 | 230,615 | +9.31(+4.17%) |
Dec 24, 2018 | 229.78 | 229.84 | 219.86 | 223.29 | 205,806 | -8.39(-3.62%) |
Dec 21, 2018 | 232.07 | 234.44 | 229.79 | 231.68 | 528,496 | -0.49(-0.21%) |
Dec 20, 2018 | 237.89 | 240.85 | 229.03 | 232.17 | 325,456 | -6.29(-2.64%) |
Dec 19, 2018 | 239.23 | 246.05 | 235.55 | 238.46 | 272,992 | -0.77(-0.32%) |
Dec 18, 2018 | 240.61 | 241.96 | 238.18 | 239.23 | 194,671 | +0.17(+0.07%) |
Dec 17, 2018 | 238.99 | 242.16 | 234.39 | 239.06 | 266,594 | -1.63(-0.68%) |
Dec 14, 2018 | 247.40 | 248.78 | 237.91 | 240.69 | 369,978 | -8.75(-3.51%) |
Dec 13, 2018 | 253.50 | 253.94 | 247.44 | 249.44 | 182,159 | -2.03(-0.81%) |
Dec 12, 2018 | 251.77 | 256.61 | 247.41 | 251.48 | 226,449 | +3.08(+1.24%) |
Dec 11, 2018 | 252.36 | 254.01 | 245.58 | 248.39 | 208,738 | -1.77(-0.71%) |
Dec 10, 2018 | 249.82 | 254.03 | 243.04 | 250.16 | 311,777 | +0.52(+0.21%) |
Dec 07, 2018 | 258.50 | 260.48 | 248.86 | 249.65 | 270,364 | -11.10(-4.26%) |
Dec 06, 2018 | 254.50 | 260.77 | 250.78 | 260.75 | 228,186 | +1.82(+0.70%) |
Dec 04, 2018 | 268.67 | 268.67 | 257.07 | 258.93 | 322,587 | -9.19(-3.43%) |
Dec 03, 2018 | 270.23 | 271.69 | 265.98 | 268.12 | 240,479 | +0.20(+0.08%) |
Nov 30, 2018 | 265.01 | 268.96 | 263.19 | 267.92 | 368,333 | +3.80(+1.44%) |
Nov 29, 2018 | 258.84 | 265.93 | 258.84 | 264.11 | 249,374 | +4.11(+1.58%) |
Nov 28, 2018 | 253.01 | 260.12 | 252.76 | 260.00 | 245,083 | +8.60(+3.42%) |
Nov 27, 2018 | 250.16 | 251.94 | 246.87 | 251.40 | 164,294 | +0.40(+0.16%) |
Nov 26, 2018 | 248.21 | 251.00 | 247.16 | 251.00 | 272,913 | +5.22(+2.13%) |
Nov 23, 2018 | 245.63 | 249.21 | 242.50 | 245.78 | 92,417 | -1.78(-0.72%) |
Nov 21, 2018 | 247.56 | 247.56 | 247.56 | 0 | +0.96(+0.39%) | |
Nov 20, 2018 | 244.41 | 249.63 | 241.28 | 246.59 | 239,396 | +0.42(+0.17%) |
Nov 19, 2018 | 254.52 | 255.57 | 245.14 | 246.18 | 243,946 | -8.85(-3.47%) |
Nov 16, 2018 | 251.41 | 259.08 | 248.80 | 255.03 | 261,626 | +1.47(+0.58%) |
Nov 15, 2018 | 247.68 | 253.74 | 244.39 | 253.56 | 223,137 | +4.61(+1.85%) |
Nov 14, 2018 | 253.32 | 255.21 | 248.43 | 248.95 | 212,585 | -2.08(-0.83%) |
Nov 13, 2018 | 252.85 | 255.21 | 250.47 | 251.03 | 225,420 | -0.83(-0.33%) |
Nov 12, 2018 | 256.54 | 257.48 | 250.49 | 251.86 | 307,016 | -6.44(-2.49%) |
Nov 09, 2018 | 256.69 | 259.41 | 254.71 | 258.30 | 293,366 | +1.33(+0.52%) |
Nov 08, 2018 | 255.05 | 258.71 | 254.19 | 256.97 | 239,815 | +1.17(+0.46%) |
Nov 07, 2018 | 251.13 | 257.00 | 248.29 | 255.80 | 379,039 | +5.74(+2.30%) |
Nov 06, 2018 | 249.82 | 250.99 | 243.40 | 250.06 | 196,417 | -0.74(-0.29%) |
Nov 05, 2018 | 249.24 | 251.40 | 245.81 | 250.80 | 376,583 | +1.97(+0.79%) |
Nov 02, 2018 | 258.21 | 259.97 | 248.24 | 248.82 | 614,423 | -7.15(-2.79%) |