Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 245.85 | 248.51 | 245.67 | 248.07 | 7,137,977 | +2.12(+0.86%) |
Jan 30, 2019 | 243.62 | 246.77 | 242.87 | 245.95 | 5,600,784 | +3.88(+1.60%) |
Jan 29, 2019 | 242.52 | 243.09 | 241.25 | 242.07 | 4,868,130 | -0.34(-0.14%) |
Jan 28, 2019 | 242.09 | 242.46 | 240.58 | 242.41 | 4,835,967 | -1.96(-0.80%) |
Jan 25, 2019 | 244.09 | 245.08 | 243.65 | 244.37 | 3,649,292 | +2.16(+0.89%) |
Jan 24, 2019 | 241.90 | 242.79 | 240.88 | 242.22 | 4,081,797 | +0.24(+0.10%) |
Jan 23, 2019 | 242.66 | 243.31 | 239.59 | 241.98 | 7,401,631 | +0.35(+0.14%) |
Jan 22, 2019 | 243.34 | 243.54 | 239.93 | 241.63 | 6,558,469 | -3.26(-1.33%) |
Jan 18, 2019 | 243.51 | 245.35 | 242.73 | 244.90 | 7,656,311 | +3.23(+1.34%) |
Jan 17, 2019 | 239.00 | 242.51 | 238.91 | 241.66 | 4,867,580 | +1.76(+0.74%) |
Jan 16, 2019 | 239.68 | 240.74 | 239.50 | 239.90 | 4,801,123 | +0.63(+0.26%) |
Jan 15, 2019 | 236.95 | 239.53 | 236.95 | 239.27 | 4,133,806 | +2.56(+1.08%) |
Jan 14, 2019 | 236.06 | 237.35 | 235.65 | 236.71 | 4,059,354 | -1.15(-0.48%) |
Jan 11, 2019 | 236.83 | 238.00 | 236.22 | 237.86 | 5,595,334 | -0.13(-0.05%) |
Jan 10, 2019 | 235.53 | 238.16 | 234.85 | 237.99 | 4,725,813 | +0.93(+0.39%) |
Jan 09, 2019 | 236.69 | 237.96 | 235.44 | 237.06 | 4,482,637 | +1.10(+0.46%) |
Jan 08, 2019 | 236.04 | 236.44 | 233.43 | 235.96 | 5,847,748 | +2.30(+0.99%) |
Jan 07, 2019 | 232.26 | 235.20 | 231.32 | 233.66 | 6,525,068 | +1.56(+0.67%) |
Jan 04, 2019 | 227.53 | 232.58 | 227.14 | 232.10 | 7,038,609 | +7.88(+3.52%) |
Jan 03, 2019 | 228.19 | 228.41 | 223.89 | 224.21 | 6,376,735 | -5.75(-2.50%) |
Jan 02, 2019 | 226.14 | 230.85 | 226.03 | 229.96 | 6,533,419 | +0.10(+0.04%) |
Dec 31, 2018 | 229.34 | 229.88 | 227.46 | 229.86 | 11,075,293 | +2.08(+0.91%) |
Dec 28, 2018 | 229.33 | 231.02 | 226.51 | 227.78 | 11,883,681 | -0.37(-0.16%) |
Dec 27, 2018 | 222.92 | 228.16 | 219.58 | 228.15 | 13,903,855 | +2.18(+0.96%) |
Dec 26, 2018 | 216.90 | 226.17 | 214.83 | 225.97 | 14,401,711 | +10.57(+4.91%) |
Dec 24, 2018 | 219.70 | 220.79 | 215.36 | 215.40 | 7,035,418 | -5.71(-2.58%) |
Dec 21, 2018 | 226.77 | 229.38 | 220.54 | 221.11 | 15,632,484 | -4.63(-2.05%) |
Dec 20, 2018 | 228.29 | 229.86 | 223.51 | 225.75 | 14,995,998 | -3.93(-1.71%) |
Dec 19, 2018 | 233.19 | 237.06 | 227.85 | 229.68 | 14,425,585 | -3.54(-1.52%) |
Dec 18, 2018 | 235.09 | 235.71 | 231.48 | 233.22 | 11,251,327 | -0.03(-0.01%) |
Dec 17, 2018 | 237.20 | 238.23 | 231.69 | 233.25 | 10,208,528 | -4.84(-2.03%) |
Dec 14, 2018 | 240.36 | 241.33 | 237.50 | 238.09 | 6,701,345 | -4.39(-1.81%) |
Dec 13, 2018 | 243.57 | 244.50 | 241.42 | 242.48 | 5,747,254 | -0.23(-0.09%) |
Dec 12, 2018 | 244.51 | 245.84 | 242.58 | 242.71 | 4,273,288 | +1.31(+0.54%) |
Dec 11, 2018 | 244.63 | 244.82 | 239.91 | 241.40 | 4,984,287 | +0.05(+0.02%) |
Dec 10, 2018 | 240.76 | 242.37 | 236.38 | 241.36 | 9,392,368 | +0.36(+0.15%) |
Dec 07, 2018 | 246.30 | 247.95 | 240.08 | 240.99 | 6,711,044 | -5.64(-2.29%) |
Dec 06, 2018 | 243.10 | 246.77 | 239.87 | 246.64 | 9,402,219 | -0.64(-0.26%) |
Dec 04, 2018 | 254.50 | 254.90 | 246.75 | 247.28 | 7,414,738 | -8.02(-3.14%) |
Dec 03, 2018 | 256.26 | 256.40 | 253.69 | 255.30 | 6,485,658 | +3.06(+1.21%) |
Nov 30, 2018 | 250.30 | 252.59 | 249.98 | 252.25 | 8,379,850 | +1.75(+0.70%) |
Nov 29, 2018 | 250.23 | 251.91 | 249.06 | 250.49 | 5,400,807 | -0.51(-0.20%) |
Nov 28, 2018 | 246.45 | 251.00 | 245.46 | 251.00 | 6,044,006 | +5.73(+2.33%) |
Nov 27, 2018 | 243.58 | 245.30 | 242.83 | 245.28 | 5,026,620 | +0.77(+0.32%) |
Nov 26, 2018 | 242.95 | 244.56 | 242.54 | 244.50 | 3,511,680 | +3.78(+1.57%) |
Nov 23, 2018 | 240.54 | 242.04 | 240.47 | 240.73 | 1,830,375 | -1.50(-0.62%) |
Nov 21, 2018 | 242.23 | 242.23 | 242.23 | 0 | +0.78(+0.32%) | |
Nov 20, 2018 | 242.54 | 244.04 | 240.53 | 241.45 | 6,911,036 | -4.56(-1.86%) |
Nov 19, 2018 | 249.62 | 249.86 | 245.06 | 246.01 | 3,918,206 | -4.18(-1.67%) |
Nov 16, 2018 | 248.46 | 251.09 | 247.97 | 250.19 | 4,192,184 | +0.71(+0.28%) |
Nov 15, 2018 | 245.72 | 250.04 | 244.04 | 249.49 | 6,792,120 | +2.49(+1.01%) |
Nov 14, 2018 | 250.61 | 251.02 | 245.38 | 246.99 | 5,085,194 | -1.72(-0.69%) |
Nov 13, 2018 | 249.62 | 251.67 | 247.95 | 248.72 | 5,945,497 | -0.36(-0.15%) |
Nov 12, 2018 | 253.38 | 253.62 | 248.62 | 249.08 | 4,173,285 | -4.94(-1.95%) |
Nov 09, 2018 | 255.10 | 255.28 | 252.47 | 254.02 | 5,871,240 | -2.32(-0.91%) |
Nov 08, 2018 | 256.15 | 257.08 | 255.28 | 256.35 | 8,440,865 | -0.55(-0.22%) |
Nov 07, 2018 | 253.72 | 256.99 | 253.31 | 256.90 | 8,452,176 | +5.42(+2.15%) |
Nov 06, 2018 | 249.89 | 251.65 | 249.80 | 251.48 | 2,677,013 | +1.44(+0.58%) |
Nov 05, 2018 | 249.14 | 250.47 | 248.06 | 250.04 | 6,178,585 | +1.53(+0.61%) |
Nov 02, 2018 | 251.11 | 251.56 | 246.45 | 248.51 | 3,738,117 | -1.39(-0.56%) |