Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 261.35 | 269.52 | 260.51 | 268.32 | 758,728 | +6.31(+2.41%) |
Jan 30, 2019 | 261.81 | 266.31 | 260.13 | 262.01 | 633,453 | +2.09(+0.80%) |
Jan 29, 2019 | 263.60 | 263.83 | 258.04 | 259.92 | 711,619 | -4.67(-1.77%) |
Jan 28, 2019 | 266.44 | 267.22 | 260.28 | 264.59 | 791,995 | -4.13(-1.54%) |
Jan 25, 2019 | 265.04 | 269.43 | 263.85 | 268.72 | 962,588 | +6.88(+2.63%) |
Jan 24, 2019 | 259.03 | 263.99 | 255.82 | 261.84 | 1,041,783 | +3.52(+1.36%) |
Jan 23, 2019 | 251.62 | 258.52 | 249.68 | 258.32 | 687,144 | +9.20(+3.69%) |
Jan 22, 2019 | 250.96 | 253.30 | 247.00 | 249.12 | 1,261,599 | -3.81(-1.51%) |
Jan 18, 2019 | 251.16 | 253.44 | 246.31 | 252.93 | 1,280,455 | +8.06(+3.29%) |
Jan 17, 2019 | 231.38 | 244.88 | 230.27 | 244.87 | 1,487,253 | +11.43(+4.90%) |
Jan 16, 2019 | 234.25 | 236.64 | 230.76 | 233.44 | 494,540 | -0.98(-0.42%) |
Jan 15, 2019 | 231.10 | 236.11 | 229.68 | 234.42 | 615,961 | +3.52(+1.52%) |
Jan 14, 2019 | 234.59 | 234.59 | 229.80 | 230.91 | 704,134 | -4.56(-1.94%) |
Jan 11, 2019 | 233.56 | 238.26 | 233.23 | 235.47 | 457,554 | +2.65(+1.14%) |
Jan 10, 2019 | 232.17 | 235.87 | 230.86 | 232.82 | 497,235 | -0.38(-0.16%) |
Jan 09, 2019 | 228.74 | 237.70 | 228.74 | 233.19 | 754,160 | +4.14(+1.81%) |
Jan 08, 2019 | 235.58 | 236.25 | 225.53 | 229.05 | 830,080 | -3.99(-1.71%) |
Jan 07, 2019 | 231.10 | 238.26 | 228.86 | 233.04 | 600,426 | +2.68(+1.16%) |
Jan 04, 2019 | 229.03 | 232.03 | 226.36 | 230.37 | 428,263 | +3.70(+1.63%) |
Jan 03, 2019 | 229.56 | 231.26 | 226.08 | 226.67 | 630,848 | -3.41(-1.48%) |
Jan 02, 2019 | 232.25 | 232.25 | 227.19 | 230.08 | 470,286 | -4.44(-1.89%) |
Dec 31, 2018 | 238.44 | 240.64 | 233.08 | 234.52 | 468,657 | -1.85(-0.78%) |
Dec 28, 2018 | 236.40 | 239.24 | 233.46 | 236.37 | 427,417 | +1.40(+0.60%) |
Dec 27, 2018 | 229.97 | 235.10 | 228.11 | 234.97 | 436,719 | -0.42(-0.18%) |
Dec 26, 2018 | 221.94 | 235.47 | 221.94 | 235.39 | 436,847 | +13.77(+6.21%) |
Dec 24, 2018 | 223.87 | 226.16 | 219.81 | 221.62 | 263,514 | -4.86(-2.15%) |
Dec 21, 2018 | 225.08 | 232.31 | 223.42 | 226.48 | 1,092,124 | +3.88(+1.74%) |
Dec 20, 2018 | 225.59 | 228.45 | 218.72 | 222.60 | 813,292 | -3.77(-1.67%) |
Dec 19, 2018 | 230.53 | 234.25 | 223.90 | 226.38 | 511,124 | -4.98(-2.15%) |
Dec 18, 2018 | 229.85 | 232.34 | 225.54 | 231.36 | 669,921 | +2.33(+1.02%) |
Dec 17, 2018 | 233.76 | 233.76 | 225.85 | 229.03 | 644,128 | -6.45(-2.74%) |
Dec 14, 2018 | 234.38 | 239.11 | 231.73 | 235.48 | 558,328 | -1.09(-0.46%) |
Dec 13, 2018 | 235.62 | 240.02 | 235.00 | 236.57 | 539,939 | +0.97(+0.41%) |
Dec 12, 2018 | 240.69 | 241.49 | 234.75 | 235.60 | 678,639 | -2.19(-0.92%) |
Dec 11, 2018 | 244.45 | 244.45 | 235.38 | 237.79 | 583,812 | -3.03(-1.26%) |
Dec 10, 2018 | 241.49 | 242.27 | 234.10 | 240.81 | 634,112 | -2.94(-1.20%) |
Dec 07, 2018 | 249.68 | 252.35 | 242.61 | 243.75 | 458,140 | -7.62(-3.03%) |
Dec 06, 2018 | 248.17 | 251.76 | 242.15 | 251.37 | 729,704 | +0.36(+0.14%) |
Dec 04, 2018 | 261.41 | 262.34 | 248.30 | 251.01 | 600,468 | -9.76(-3.74%) |
Dec 03, 2018 | 266.51 | 268.64 | 260.73 | 260.77 | 538,408 | -0.91(-0.35%) |
Nov 30, 2018 | 264.52 | 266.29 | 261.38 | 261.68 | 635,547 | -2.70(-1.02%) |
Nov 29, 2018 | 257.15 | 266.47 | 255.40 | 264.38 | 584,948 | +6.02(+2.33%) |
Nov 28, 2018 | 254.83 | 259.23 | 253.96 | 258.36 | 396,505 | +4.93(+1.94%) |
Nov 27, 2018 | 251.41 | 255.22 | 250.31 | 253.43 | 507,579 | +2.09(+0.83%) |
Nov 26, 2018 | 251.15 | 254.16 | 249.34 | 251.34 | 638,810 | +3.64(+1.47%) |
Nov 23, 2018 | 243.56 | 250.39 | 243.56 | 247.69 | 206,762 | +2.75(+1.12%) |
Nov 21, 2018 | 244.95 | 244.95 | 244.95 | 0 | +4.12(+1.71%) | |
Nov 20, 2018 | 232.96 | 241.15 | 228.07 | 240.82 | 943,334 | +2.97(+1.25%) |
Nov 19, 2018 | 248.75 | 250.54 | 235.45 | 237.85 | 837,964 | -11.84(-4.74%) |
Nov 16, 2018 | 242.57 | 254.84 | 242.57 | 249.69 | 1,179,318 | +4.72(+1.93%) |
Nov 15, 2018 | 249.31 | 250.04 | 242.50 | 244.98 | 667,124 | -6.13(-2.44%) |
Nov 14, 2018 | 252.33 | 255.45 | 249.27 | 251.11 | 415,532 | +1.33(+0.53%) |
Nov 13, 2018 | 254.73 | 257.47 | 248.61 | 249.78 | 378,399 | -4.13(-1.63%) |
Nov 12, 2018 | 257.91 | 258.97 | 251.83 | 253.91 | 424,723 | -4.96(-1.92%) |
Nov 09, 2018 | 257.77 | 259.44 | 254.73 | 258.88 | 426,665 | +1.13(+0.44%) |
Nov 08, 2018 | 254.37 | 260.90 | 254.37 | 257.74 | 514,348 | +1.58(+0.62%) |
Nov 07, 2018 | 249.72 | 256.72 | 248.71 | 256.16 | 585,966 | +7.46(+3.00%) |
Nov 06, 2018 | 245.58 | 253.48 | 245.58 | 248.69 | 593,390 | +3.11(+1.27%) |
Nov 05, 2018 | 248.92 | 251.03 | 244.62 | 245.58 | 575,816 | -4.76(-1.90%) |
Nov 02, 2018 | 252.66 | 256.73 | 246.59 | 250.34 | 570,689 | -0.71(-0.28%) |