Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 261.37 | 269.54 | 260.53 | 268.34 | 758,659 | +6.31(+2.41%) |
Jan 30, 2019 | 261.83 | 266.34 | 260.15 | 262.03 | 633,395 | +2.09(+0.80%) |
Jan 29, 2019 | 263.62 | 263.86 | 258.06 | 259.94 | 711,554 | -4.67(-1.77%) |
Jan 28, 2019 | 266.46 | 267.25 | 260.30 | 264.62 | 791,923 | -4.13(-1.54%) |
Jan 25, 2019 | 265.06 | 269.46 | 263.87 | 268.75 | 962,500 | +6.89(+2.63%) |
Jan 24, 2019 | 259.06 | 264.01 | 255.85 | 261.86 | 1,041,687 | +3.52(+1.36%) |
Jan 23, 2019 | 251.64 | 258.54 | 249.70 | 258.35 | 687,081 | +9.20(+3.69%) |
Jan 22, 2019 | 250.99 | 253.32 | 247.03 | 249.14 | 1,261,484 | -3.81(-1.51%) |
Jan 18, 2019 | 251.19 | 253.47 | 246.33 | 252.96 | 1,280,337 | +8.06(+3.29%) |
Jan 17, 2019 | 231.40 | 244.91 | 230.29 | 244.90 | 1,487,117 | +11.44(+4.90%) |
Jan 16, 2019 | 234.28 | 236.66 | 230.79 | 233.46 | 494,495 | -0.98(-0.42%) |
Jan 15, 2019 | 231.13 | 236.13 | 229.70 | 234.45 | 615,904 | +3.52(+1.52%) |
Jan 14, 2019 | 234.62 | 234.62 | 229.82 | 230.93 | 704,069 | -4.56(-1.94%) |
Jan 11, 2019 | 233.59 | 238.29 | 233.25 | 235.49 | 457,512 | +2.65(+1.14%) |
Jan 10, 2019 | 232.19 | 235.89 | 230.88 | 232.84 | 497,189 | -0.38(-0.16%) |
Jan 09, 2019 | 228.76 | 237.72 | 228.76 | 233.22 | 754,091 | +4.14(+1.81%) |
Jan 08, 2019 | 235.60 | 236.27 | 225.55 | 229.07 | 830,004 | -3.99(-1.71%) |
Jan 07, 2019 | 231.12 | 238.29 | 228.88 | 233.06 | 600,371 | +2.68(+1.16%) |
Jan 04, 2019 | 229.06 | 232.05 | 226.38 | 230.39 | 428,224 | +3.70(+1.63%) |
Jan 03, 2019 | 229.59 | 231.28 | 226.10 | 226.69 | 630,790 | -3.41(-1.48%) |
Jan 02, 2019 | 232.27 | 232.27 | 227.21 | 230.10 | 470,243 | -4.44(-1.89%) |
Dec 31, 2018 | 238.47 | 240.66 | 233.10 | 234.54 | 468,614 | -1.85(-0.78%) |
Dec 28, 2018 | 236.42 | 239.26 | 233.48 | 236.39 | 427,378 | +1.40(+0.60%) |
Dec 27, 2018 | 229.99 | 235.12 | 228.13 | 235.00 | 436,679 | -0.42(-0.18%) |
Dec 26, 2018 | 221.96 | 235.50 | 221.96 | 235.41 | 436,807 | +13.77(+6.21%) |
Dec 24, 2018 | 223.89 | 226.18 | 219.83 | 221.64 | 263,490 | -4.86(-2.15%) |
Dec 21, 2018 | 225.10 | 232.33 | 223.44 | 226.50 | 1,092,024 | +3.88(+1.74%) |
Dec 20, 2018 | 225.61 | 228.47 | 218.74 | 222.62 | 813,217 | -3.77(-1.67%) |
Dec 19, 2018 | 230.55 | 234.27 | 223.92 | 226.40 | 511,077 | -4.98(-2.15%) |
Dec 18, 2018 | 229.87 | 232.36 | 225.56 | 231.38 | 669,860 | +2.33(+1.02%) |
Dec 17, 2018 | 233.78 | 233.78 | 225.87 | 229.06 | 644,069 | -6.45(-2.74%) |
Dec 14, 2018 | 234.40 | 239.13 | 231.75 | 235.50 | 558,277 | -1.09(-0.46%) |
Dec 13, 2018 | 235.65 | 240.04 | 235.02 | 236.59 | 539,890 | +0.97(+0.41%) |
Dec 12, 2018 | 240.72 | 241.51 | 234.77 | 235.62 | 678,577 | -2.19(-0.92%) |
Dec 11, 2018 | 244.47 | 244.47 | 235.40 | 237.81 | 583,758 | -3.03(-1.26%) |
Dec 10, 2018 | 241.51 | 242.29 | 234.12 | 240.84 | 634,054 | -2.94(-1.20%) |
Dec 07, 2018 | 249.70 | 252.38 | 242.63 | 243.77 | 458,098 | -7.62(-3.03%) |
Dec 06, 2018 | 248.19 | 251.78 | 242.17 | 251.40 | 729,637 | +0.36(+0.14%) |
Dec 04, 2018 | 261.44 | 262.37 | 248.32 | 251.04 | 600,413 | -9.76(-3.74%) |
Dec 03, 2018 | 266.53 | 268.67 | 260.76 | 260.80 | 538,358 | -0.91(-0.35%) |
Nov 30, 2018 | 264.54 | 266.32 | 261.40 | 261.70 | 635,489 | -2.70(-1.02%) |
Nov 29, 2018 | 257.17 | 266.50 | 255.43 | 264.40 | 584,894 | +6.02(+2.33%) |
Nov 28, 2018 | 254.85 | 259.25 | 253.98 | 258.38 | 396,469 | +4.93(+1.94%) |
Nov 27, 2018 | 251.44 | 255.25 | 250.33 | 253.45 | 507,532 | +2.09(+0.83%) |
Nov 26, 2018 | 251.17 | 254.18 | 249.36 | 251.36 | 638,751 | +3.64(+1.47%) |
Nov 23, 2018 | 243.58 | 250.42 | 243.58 | 247.72 | 206,743 | +2.75(+1.12%) |
Nov 21, 2018 | 244.97 | 244.97 | 244.97 | 0 | +4.12(+1.71%) | |
Nov 20, 2018 | 232.99 | 241.17 | 228.09 | 240.85 | 943,248 | +2.97(+1.25%) |
Nov 19, 2018 | 248.77 | 250.57 | 235.47 | 237.87 | 837,887 | -11.84(-4.74%) |
Nov 16, 2018 | 242.59 | 254.86 | 242.59 | 249.72 | 1,179,209 | +4.72(+1.93%) |
Nov 15, 2018 | 249.33 | 250.07 | 242.53 | 245.00 | 667,063 | -6.13(-2.44%) |
Nov 14, 2018 | 252.35 | 255.47 | 249.29 | 251.13 | 415,494 | +1.33(+0.53%) |
Nov 13, 2018 | 254.76 | 257.49 | 248.63 | 249.80 | 378,364 | -4.13(-1.63%) |
Nov 12, 2018 | 257.94 | 258.99 | 251.85 | 253.94 | 424,684 | -4.96(-1.92%) |
Nov 09, 2018 | 257.80 | 259.47 | 254.76 | 258.90 | 426,626 | +1.13(+0.44%) |
Nov 08, 2018 | 254.39 | 260.93 | 254.39 | 257.77 | 514,301 | +1.58(+0.62%) |
Nov 07, 2018 | 249.75 | 256.75 | 248.74 | 256.18 | 585,913 | +7.47(+3.00%) |
Nov 06, 2018 | 245.60 | 253.50 | 245.60 | 248.72 | 593,336 | +3.11(+1.27%) |
Nov 05, 2018 | 248.94 | 251.05 | 244.64 | 245.60 | 575,763 | -4.76(-1.90%) |
Nov 02, 2018 | 252.68 | 256.76 | 246.61 | 250.36 | 570,636 | -0.71(-0.28%) |