Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 288.66 | 294.07 | 286.04 | 291.92 | 491,600 | +3.32(+1.15%) |
Jan 30, 2019 | 290.28 | 290.99 | 286.40 | 288.60 | 538,984 | -0.22(-0.08%) |
Jan 29, 2019 | 290.37 | 290.40 | 286.13 | 288.82 | 516,739 | -1.46(-0.50%) |
Jan 28, 2019 | 291.00 | 291.50 | 286.33 | 290.28 | 554,787 | -0.44(-0.15%) |
Jan 25, 2019 | 291.10 | 293.66 | 287.63 | 290.72 | 570,700 | +2.73(+0.95%) |
Jan 24, 2019 | 289.61 | 289.70 | 286.12 | 287.99 | 353,447 | -0.21(-0.07%) |
Jan 23, 2019 | 289.41 | 292.04 | 286.13 | 288.20 | 630,767 | -0.65(-0.23%) |
Jan 22, 2019 | 288.10 | 294.44 | 285.82 | 288.85 | 846,062 | -2.65(-0.91%) |
Jan 18, 2019 | 286.28 | 292.22 | 286.08 | 291.50 | 990,400 | +7.60(+2.68%) |
Jan 17, 2019 | 280.19 | 284.34 | 280.00 | 283.90 | 679,659 | +1.89(+0.67%) |
Jan 16, 2019 | 277.76 | 282.18 | 277.51 | 282.01 | 472,999 | +3.52(+1.26%) |
Jan 15, 2019 | 274.97 | 280.52 | 273.31 | 278.49 | 570,855 | +3.59(+1.31%) |
Jan 14, 2019 | 282.06 | 282.93 | 274.89 | 274.90 | 928,189 | -9.21(-3.24%) |
Jan 11, 2019 | 276.81 | 284.38 | 275.87 | 284.11 | 893,300 | +7.08(+2.56%) |
Jan 10, 2019 | 274.80 | 277.71 | 269.29 | 277.03 | 965,600 | -4.16(-1.48%) |
Jan 09, 2019 | 275.82 | 282.10 | 274.92 | 281.19 | 707,414 | +5.19(+1.88%) |
Jan 08, 2019 | 271.92 | 276.50 | 267.43 | 276.00 | 919,771 | +5.00(+1.85%) |
Jan 07, 2019 | 256.97 | 271.15 | 256.97 | 271.00 | 1,247,689 | +15.97(+6.26%) |
Jan 04, 2019 | 247.08 | 258.48 | 246.00 | 255.03 | 864,500 | +11.67(+4.80%) |
Jan 03, 2019 | 245.83 | 247.00 | 240.13 | 243.36 | 868,335 | -4.61(-1.86%) |
Jan 02, 2019 | 239.96 | 249.40 | 239.31 | 247.97 | 1,054,988 | +3.13(+1.28%) |
Dec 31, 2018 | 240.35 | 244.86 | 239.56 | 244.84 | 719,700 | +5.39(+2.25%) |
Dec 28, 2018 | 243.50 | 247.09 | 238.17 | 239.45 | 636,900 | -2.82(-1.16%) |
Dec 27, 2018 | 238.77 | 242.50 | 233.85 | 242.27 | 669,599 | +0.07(+0.03%) |
Dec 26, 2018 | 230.74 | 242.42 | 229.49 | 242.20 | 1,014,101 | +13.14(+5.74%) |
Dec 24, 2018 | 228.65 | 234.29 | 224.43 | 229.06 | 659,900 | -1.43(-0.62%) |
Dec 21, 2018 | 235.19 | 238.15 | 229.26 | 230.49 | 1,695,400 | -3.52(-1.50%) |
Dec 20, 2018 | 237.85 | 241.10 | 230.21 | 234.01 | 1,092,394 | -5.22(-2.18%) |
Dec 19, 2018 | 243.86 | 247.14 | 237.75 | 239.23 | 1,267,171 | -1.68(-0.70%) |
Dec 18, 2018 | 244.86 | 248.95 | 237.55 | 240.91 | 1,029,961 | -1.04(-0.43%) |
Dec 17, 2018 | 245.56 | 248.51 | 240.50 | 241.95 | 892,260 | -4.90(-1.99%) |
Dec 14, 2018 | 249.20 | 251.68 | 246.04 | 246.85 | 910,200 | -4.67(-1.86%) |
Dec 13, 2018 | 255.73 | 256.24 | 250.53 | 251.52 | 817,560 | -3.63(-1.42%) |
Dec 12, 2018 | 251.46 | 257.49 | 248.54 | 255.15 | 1,135,068 | +7.29(+2.94%) |
Dec 11, 2018 | 255.00 | 256.93 | 246.56 | 247.86 | 1,156,437 | -3.24(-1.29%) |
Dec 10, 2018 | 251.93 | 254.10 | 242.74 | 251.10 | 2,690,451 | -3.37(-1.32%) |
Dec 07, 2018 | 271.45 | 276.11 | 252.00 | 254.47 | 4,231,000 | -38.45(-13.13%) |
Dec 06, 2018 | 285.00 | 293.55 | 281.78 | 292.92 | 1,742,343 | +1.79(+0.61%) |
Dec 04, 2018 | 304.78 | 308.40 | 289.21 | 291.13 | 1,653,400 | -15.36(-5.01%) |
Dec 03, 2018 | 303.88 | 311.30 | 302.47 | 306.49 | 1,383,800 | +8.70(+2.92%) |
Nov 30, 2018 | 300.05 | 301.95 | 296.42 | 297.79 | 971,100 | -2.58(-0.86%) |
Nov 29, 2018 | 298.00 | 302.71 | 297.02 | 300.37 | 1,096,085 | +5.23(+1.77%) |
Nov 28, 2018 | 299.19 | 302.29 | 292.57 | 295.14 | 1,563,729 | -1.69(-0.57%) |
Nov 27, 2018 | 296.43 | 298.63 | 293.88 | 296.83 | 1,546,321 | -4.28(-1.42%) |
Nov 26, 2018 | 306.99 | 309.22 | 299.60 | 301.11 | 1,143,952 | -2.21(-0.73%) |
Nov 23, 2018 | 302.77 | 307.38 | 302.33 | 303.32 | 334,500 | -0.44(-0.14%) |
Nov 21, 2018 | 303.76 | 303.76 | 303.76 | 0 | +1.62(+0.54%) | |
Nov 20, 2018 | 304.97 | 310.25 | 301.01 | 302.14 | 1,135,205 | -11.14(-3.56%) |
Nov 19, 2018 | 315.38 | 322.49 | 311.19 | 313.28 | 1,020,711 | -0.28(-0.09%) |
Nov 16, 2018 | 311.01 | 316.64 | 306.01 | 313.56 | 838,400 | +1.75(+0.56%) |
Nov 15, 2018 | 312.13 | 312.52 | 306.23 | 311.81 | 845,804 | -1.32(-0.42%) |
Nov 14, 2018 | 315.15 | 321.73 | 309.00 | 313.13 | 1,182,308 | -1.12(-0.36%) |
Nov 13, 2018 | 308.88 | 314.29 | 305.51 | 314.25 | 802,014 | +5.26(+1.70%) |
Nov 12, 2018 | 308.50 | 312.38 | 305.50 | 308.99 | 1,152,464 | +0.87(+0.28%) |
Nov 09, 2018 | 303.70 | 312.20 | 302.15 | 308.12 | 1,552,000 | +3.63(+1.19%) |
Nov 08, 2018 | 281.76 | 308.88 | 275.11 | 304.49 | 1,928,405 | +13.98(+4.81%) |
Nov 07, 2018 | 295.01 | 297.76 | 287.00 | 290.51 | 1,586,360 | -1.28(-0.44%) |
Nov 06, 2018 | 286.20 | 292.37 | 285.34 | 291.79 | 1,092,969 | +6.66(+2.34%) |
Nov 05, 2018 | 283.34 | 288.65 | 282.54 | 285.13 | 1,134,605 | +3.18(+1.13%) |
Nov 02, 2018 | 275.36 | 282.24 | 275.04 | 281.95 | 957,300 | +9.00(+3.30%) |