Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 249.01 | 250.16 | 247.64 | 248.75 | 4,403,857 | -0.16(-0.06%) |
Jan 30, 2019 | 248.28 | 250.81 | 245.98 | 248.91 | 3,974,507 | +2.79(+1.13%) |
Jan 29, 2019 | 244.89 | 247.14 | 244.37 | 246.12 | 2,359,107 | +0.53(+0.21%) |
Jan 28, 2019 | 245.72 | 245.74 | 243.61 | 245.59 | 3,082,229 | -1.18(-0.48%) |
Jan 25, 2019 | 247.46 | 248.95 | 244.61 | 246.77 | 3,051,295 | +1.77(+0.72%) |
Jan 24, 2019 | 245.62 | 246.88 | 243.28 | 245.01 | 3,179,718 | -0.82(-0.33%) |
Jan 23, 2019 | 246.50 | 248.08 | 242.74 | 245.82 | 3,226,976 | +1.22(+0.50%) |
Jan 22, 2019 | 243.10 | 246.27 | 242.81 | 244.60 | 4,401,541 | +0.18(+0.07%) |
Jan 18, 2019 | 241.76 | 245.13 | 239.75 | 244.43 | 5,262,400 | +5.27(+2.21%) |
Jan 17, 2019 | 240.27 | 240.96 | 237.42 | 239.15 | 3,892,483 | -1.56(-0.65%) |
Jan 16, 2019 | 238.19 | 241.38 | 237.68 | 240.71 | 6,592,663 | +4.23(+1.79%) |
Jan 15, 2019 | 230.16 | 236.53 | 227.39 | 236.48 | 5,784,754 | +8.11(+3.55%) |
Jan 14, 2019 | 227.02 | 230.08 | 226.57 | 228.37 | 5,380,395 | +0.36(+0.16%) |
Jan 11, 2019 | 224.13 | 228.09 | 223.96 | 228.01 | 4,309,027 | +2.58(+1.14%) |
Jan 10, 2019 | 222.87 | 225.68 | 222.25 | 225.43 | 3,664,977 | +1.13(+0.51%) |
Jan 09, 2019 | 225.33 | 227.05 | 222.85 | 224.30 | 3,720,723 | +0.32(+0.14%) |
Jan 08, 2019 | 223.09 | 225.36 | 220.68 | 223.98 | 3,930,586 | +2.96(+1.34%) |
Jan 07, 2019 | 221.32 | 222.77 | 219.32 | 221.02 | 4,488,230 | +0.42(+0.19%) |
Jan 04, 2019 | 220.77 | 224.13 | 219.84 | 220.60 | 5,830,384 | +2.55(+1.17%) |
Jan 03, 2019 | 224.15 | 224.15 | 217.38 | 218.05 | 5,022,257 | -6.11(-2.73%) |
Jan 02, 2019 | 225.55 | 226.80 | 222.30 | 224.16 | 4,409,553 | -5.18(-2.26%) |
Dec 31, 2018 | 228.37 | 230.41 | 227.34 | 229.35 | 3,392,476 | +2.65(+1.17%) |
Dec 28, 2018 | 227.13 | 229.96 | 225.38 | 226.69 | 3,598,423 | +0.25(+0.11%) |
Dec 27, 2018 | 220.12 | 226.45 | 216.57 | 226.45 | 4,665,649 | +2.41(+1.08%) |
Dec 26, 2018 | 214.23 | 224.05 | 213.41 | 224.03 | 4,515,983 | +9.58(+4.47%) |
Dec 24, 2018 | 217.49 | 219.02 | 214.10 | 214.45 | 3,357,391 | -4.97(-2.27%) |
Dec 21, 2018 | 221.62 | 227.85 | 218.60 | 219.42 | 13,262,288 | -3.77(-1.69%) |
Dec 20, 2018 | 228.78 | 229.25 | 221.00 | 223.20 | 7,940,084 | -7.25(-3.14%) |
Dec 19, 2018 | 232.34 | 236.20 | 227.94 | 230.44 | 5,939,190 | -2.45(-1.05%) |
Dec 18, 2018 | 239.09 | 239.35 | 228.50 | 232.89 | 5,502,286 | -4.70(-1.98%) |
Dec 17, 2018 | 240.32 | 241.89 | 236.35 | 237.59 | 6,307,477 | -6.40(-2.62%) |
Dec 14, 2018 | 248.90 | 249.09 | 242.78 | 243.98 | 3,650,235 | -6.56(-2.62%) |
Dec 13, 2018 | 249.36 | 251.62 | 248.22 | 250.55 | 2,553,092 | +1.39(+0.56%) |
Dec 12, 2018 | 250.36 | 252.77 | 249.02 | 249.16 | 3,440,982 | +3.15(+1.28%) |
Dec 11, 2018 | 248.18 | 249.98 | 244.58 | 246.01 | 3,369,815 | +0.64(+0.26%) |
Dec 10, 2018 | 247.27 | 247.65 | 239.57 | 245.37 | 4,411,544 | -2.44(-0.98%) |
Dec 07, 2018 | 252.03 | 254.48 | 246.06 | 247.81 | 3,809,475 | -7.06(-2.77%) |
Dec 06, 2018 | 251.35 | 254.96 | 244.20 | 254.88 | 7,271,766 | -1.56(-0.61%) |
Dec 04, 2018 | 263.44 | 265.08 | 254.93 | 256.44 | 5,035,055 | -7.16(-2.72%) |
Dec 03, 2018 | 260.54 | 263.79 | 260.27 | 263.60 | 4,538,187 | +4.58(+1.77%) |
Nov 30, 2018 | 260.53 | 261.13 | 256.92 | 259.03 | 6,672,963 | -0.27(-0.10%) |
Nov 29, 2018 | 257.35 | 261.95 | 257.24 | 259.29 | 4,497,308 | +1.47(+0.57%) |
Nov 28, 2018 | 250.37 | 259.16 | 250.37 | 257.83 | 5,496,752 | +8.99(+3.61%) |
Nov 27, 2018 | 243.71 | 248.97 | 243.22 | 248.83 | 3,811,017 | +4.58(+1.87%) |
Nov 26, 2018 | 242.84 | 246.22 | 241.81 | 244.25 | 3,950,484 | +4.17(+1.74%) |
Nov 23, 2018 | 238.60 | 241.30 | 237.02 | 240.09 | 1,263,167 | +0.98(+0.41%) |
Nov 21, 2018 | 239.10 | 239.10 | 239.10 | 0 | -0.87(-0.36%) | |
Nov 20, 2018 | 243.76 | 244.82 | 238.97 | 239.98 | 3,942,138 | -4.17(-1.71%) |
Nov 19, 2018 | 249.13 | 249.86 | 242.44 | 244.15 | 3,996,811 | -4.64(-1.87%) |
Nov 16, 2018 | 243.18 | 249.43 | 243.12 | 248.80 | 4,203,693 | +5.66(+2.33%) |
Nov 15, 2018 | 242.27 | 244.03 | 239.38 | 243.13 | 3,985,574 | -0.02(-0.01%) |
Nov 14, 2018 | 247.13 | 248.25 | 241.67 | 243.15 | 3,784,561 | -3.91(-1.58%) |
Nov 13, 2018 | 250.15 | 251.08 | 246.07 | 247.06 | 2,742,651 | -2.90(-1.16%) |
Nov 12, 2018 | 253.28 | 254.93 | 249.61 | 249.96 | 3,417,546 | -3.83(-1.51%) |
Nov 09, 2018 | 254.07 | 255.12 | 251.62 | 253.79 | 3,164,893 | -0.09(-0.04%) |
Nov 08, 2018 | 253.28 | 255.12 | 252.09 | 253.88 | 4,139,362 | +1.85(+0.74%) |
Nov 07, 2018 | 244.93 | 253.97 | 244.93 | 252.03 | 6,316,758 | +10.18(+4.21%) |
Nov 06, 2018 | 239.24 | 242.28 | 239.24 | 241.85 | 2,776,434 | +2.32(+0.97%) |
Nov 05, 2018 | 240.57 | 241.35 | 238.66 | 239.53 | 3,398,060 | +0.00(+0.00%) |
Nov 02, 2018 | 242.83 | 244.45 | 238.20 | 239.53 | 2,826,544 | +0.07(+0.03%) |