Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 265.52 | 268.47 | 264.16 | 266.04 | 328,235 | +0.84(+0.32%) |
Jan 30, 2019 | 261.84 | 265.99 | 259.06 | 265.20 | 336,386 | +4.64(+1.78%) |
Jan 29, 2019 | 261.81 | 261.81 | 258.64 | 260.56 | 232,551 | +0.01(+0.00%) |
Jan 28, 2019 | 258.76 | 262.22 | 258.71 | 260.55 | 356,775 | -0.94(-0.36%) |
Jan 25, 2019 | 259.91 | 262.43 | 257.56 | 261.49 | 316,229 | +2.75(+1.06%) |
Jan 24, 2019 | 253.63 | 258.85 | 252.12 | 258.74 | 278,018 | +5.27(+2.08%) |
Jan 23, 2019 | 250.34 | 254.60 | 249.57 | 253.47 | 360,675 | +2.97(+1.18%) |
Jan 22, 2019 | 250.48 | 252.78 | 248.56 | 250.50 | 364,261 | -0.38(-0.15%) |
Jan 18, 2019 | 250.11 | 252.38 | 248.29 | 250.88 | 664,328 | +3.13(+1.26%) |
Jan 17, 2019 | 241.36 | 247.94 | 239.79 | 247.75 | 12,592,078 | +5.90(+2.44%) |
Jan 16, 2019 | 245.10 | 246.58 | 240.89 | 241.85 | 1,348,441 | -7.27(-2.92%) |
Jan 15, 2019 | 242.84 | 250.47 | 241.97 | 249.12 | 174,107 | +6.00(+2.47%) |
Jan 14, 2019 | 246.21 | 248.06 | 242.82 | 243.12 | 269,698 | -5.88(-2.36%) |
Jan 11, 2019 | 255.15 | 255.75 | 247.97 | 249.00 | 203,451 | -6.45(-2.52%) |
Jan 10, 2019 | 250.86 | 255.55 | 248.54 | 255.45 | 151,135 | +2.92(+1.16%) |
Jan 09, 2019 | 247.80 | 254.26 | 246.83 | 252.53 | 209,803 | +6.59(+2.68%) |
Jan 08, 2019 | 245.64 | 247.07 | 241.90 | 245.94 | 228,326 | +2.59(+1.06%) |
Jan 07, 2019 | 243.66 | 246.55 | 241.76 | 243.35 | 206,714 | -0.93(-0.38%) |
Jan 04, 2019 | 242.56 | 246.58 | 242.53 | 244.29 | 416,361 | +4.81(+2.01%) |
Jan 03, 2019 | 244.17 | 244.45 | 238.09 | 239.48 | 296,818 | -6.01(-2.45%) |
Jan 02, 2019 | 250.29 | 250.29 | 242.70 | 245.49 | 360,294 | -5.93(-2.36%) |
Dec 31, 2018 | 248.11 | 251.43 | 247.78 | 251.43 | 294,537 | +3.87(+1.56%) |
Dec 28, 2018 | 243.34 | 248.18 | 240.85 | 247.56 | 493,568 | +5.40(+2.23%) |
Dec 27, 2018 | 230.46 | 242.38 | 228.42 | 242.16 | 560,666 | +9.57(+4.12%) |
Dec 26, 2018 | 223.92 | 232.59 | 220.59 | 232.59 | 230,627 | +9.31(+4.17%) |
Dec 24, 2018 | 229.77 | 229.83 | 219.85 | 223.28 | 205,816 | -8.39(-3.62%) |
Dec 21, 2018 | 232.06 | 234.42 | 229.78 | 231.67 | 528,522 | -0.49(-0.21%) |
Dec 20, 2018 | 237.88 | 240.83 | 229.01 | 232.16 | 325,472 | -6.29(-2.64%) |
Dec 19, 2018 | 239.22 | 246.04 | 235.54 | 238.45 | 273,005 | -0.77(-0.32%) |
Dec 18, 2018 | 240.60 | 241.95 | 238.17 | 239.22 | 194,681 | +0.17(+0.07%) |
Dec 17, 2018 | 238.98 | 242.15 | 234.38 | 239.04 | 266,607 | -1.63(-0.68%) |
Dec 14, 2018 | 247.39 | 248.77 | 237.90 | 240.68 | 369,996 | -8.75(-3.51%) |
Dec 13, 2018 | 253.49 | 253.93 | 247.43 | 249.43 | 182,168 | -2.03(-0.81%) |
Dec 12, 2018 | 251.76 | 256.60 | 247.40 | 251.47 | 226,460 | +3.08(+1.24%) |
Dec 11, 2018 | 252.35 | 253.99 | 245.57 | 248.38 | 208,748 | -1.77(-0.71%) |
Dec 10, 2018 | 249.81 | 254.01 | 243.03 | 250.15 | 311,793 | +0.51(+0.21%) |
Dec 07, 2018 | 258.49 | 260.46 | 248.85 | 249.64 | 270,378 | -11.10(-4.26%) |
Dec 06, 2018 | 254.49 | 260.75 | 250.76 | 260.74 | 228,198 | +1.82(+0.70%) |
Dec 04, 2018 | 268.65 | 268.65 | 257.05 | 258.92 | 322,603 | -9.19(-3.43%) |
Dec 03, 2018 | 270.22 | 271.68 | 265.97 | 268.11 | 240,491 | +0.20(+0.08%) |
Nov 30, 2018 | 265.00 | 268.94 | 263.18 | 267.90 | 368,351 | +3.80(+1.44%) |
Nov 29, 2018 | 258.83 | 265.92 | 258.83 | 264.10 | 249,387 | +4.12(+1.58%) |
Nov 28, 2018 | 253.00 | 260.10 | 252.75 | 259.99 | 245,095 | +8.60(+3.42%) |
Nov 27, 2018 | 250.15 | 251.92 | 246.85 | 251.39 | 164,302 | +0.40(+0.16%) |
Nov 26, 2018 | 248.20 | 250.99 | 247.15 | 250.99 | 272,926 | +5.22(+2.13%) |
Nov 23, 2018 | 245.62 | 249.19 | 242.49 | 245.76 | 92,422 | -1.78(-0.72%) |
Nov 21, 2018 | 247.54 | 247.54 | 247.54 | 0 | +0.96(+0.39%) | |
Nov 20, 2018 | 244.39 | 249.62 | 241.27 | 246.58 | 239,408 | +0.42(+0.17%) |
Nov 19, 2018 | 254.51 | 255.56 | 245.12 | 246.16 | 243,958 | -8.85(-3.47%) |
Nov 16, 2018 | 251.40 | 259.07 | 248.79 | 255.02 | 261,639 | +1.47(+0.58%) |
Nov 15, 2018 | 247.67 | 253.72 | 244.37 | 253.55 | 223,148 | +4.61(+1.85%) |
Nov 14, 2018 | 253.30 | 255.20 | 248.42 | 248.94 | 212,596 | -2.08(-0.83%) |
Nov 13, 2018 | 252.84 | 255.19 | 250.46 | 251.02 | 225,432 | -0.83(-0.33%) |
Nov 12, 2018 | 256.53 | 257.47 | 250.47 | 251.84 | 307,031 | -6.44(-2.49%) |
Nov 09, 2018 | 256.67 | 259.40 | 254.69 | 258.28 | 293,381 | +1.33(+0.52%) |
Nov 08, 2018 | 255.04 | 258.70 | 254.18 | 256.95 | 239,827 | +1.16(+0.46%) |
Nov 07, 2018 | 251.12 | 256.99 | 248.28 | 255.79 | 379,058 | +5.74(+2.30%) |
Nov 06, 2018 | 249.80 | 250.98 | 243.38 | 250.05 | 196,427 | -0.74(-0.29%) |
Nov 05, 2018 | 249.23 | 251.38 | 245.80 | 250.78 | 376,601 | +1.97(+0.79%) |
Nov 02, 2018 | 258.20 | 259.95 | 248.23 | 248.81 | 614,453 | -7.15(-2.79%) |