Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 285.36 | 291.76 | 284.80 | 290.43 | 3,558,108 | +5.21(+1.83%) |
Jan 30, 2019 | 279.83 | 293.30 | 278.45 | 285.22 | 4,671,712 | +23.82(+9.11%) |
Jan 29, 2019 | 258.67 | 262.09 | 256.50 | 261.40 | 1,504,443 | +2.59(+1.00%) |
Jan 28, 2019 | 259.67 | 260.28 | 257.40 | 258.81 | 1,373,590 | -2.56(-0.98%) |
Jan 25, 2019 | 257.13 | 261.66 | 256.53 | 261.37 | 2,091,546 | +6.79(+2.67%) |
Jan 24, 2019 | 257.37 | 258.16 | 253.48 | 254.58 | 1,822,495 | -2.40(-0.93%) |
Jan 23, 2019 | 254.52 | 257.30 | 253.26 | 256.98 | 1,364,288 | +3.38(+1.33%) |
Jan 22, 2019 | 254.60 | 256.68 | 251.50 | 253.60 | 1,402,397 | -1.49(-0.58%) |
Jan 18, 2019 | 253.31 | 255.78 | 251.52 | 255.08 | 1,649,513 | +4.06(+1.62%) |
Jan 17, 2019 | 250.95 | 252.83 | 250.06 | 251.03 | 1,251,481 | -0.03(-0.01%) |
Jan 16, 2019 | 249.60 | 252.09 | 248.91 | 251.06 | 1,341,896 | +1.50(+0.60%) |
Jan 15, 2019 | 244.42 | 250.42 | 243.17 | 249.55 | 1,520,378 | +5.01(+2.05%) |
Jan 14, 2019 | 245.37 | 246.92 | 243.86 | 244.54 | 1,637,536 | -1.46(-0.59%) |
Jan 11, 2019 | 241.34 | 246.28 | 240.84 | 246.00 | 1,494,379 | +4.19(+1.73%) |
Jan 10, 2019 | 241.06 | 243.50 | 240.08 | 241.81 | 1,779,317 | +0.88(+0.37%) |
Jan 09, 2019 | 240.54 | 244.42 | 240.39 | 240.93 | 1,521,122 | +1.81(+0.76%) |
Jan 08, 2019 | 242.37 | 245.72 | 231.18 | 239.11 | 3,301,657 | -0.85(-0.36%) |
Jan 07, 2019 | 239.56 | 242.62 | 238.91 | 239.97 | 1,544,343 | +0.42(+0.18%) |
Jan 04, 2019 | 239.64 | 243.12 | 238.83 | 239.54 | 1,864,635 | +1.43(+0.60%) |
Jan 03, 2019 | 245.87 | 246.23 | 237.80 | 238.12 | 2,250,908 | -6.33(-2.59%) |
Jan 02, 2019 | 247.69 | 248.19 | 240.47 | 244.44 | 2,274,614 | -7.29(-2.90%) |
Dec 31, 2018 | 248.92 | 251.99 | 247.50 | 251.74 | 1,020,526 | +3.40(+1.37%) |
Dec 28, 2018 | 251.36 | 252.17 | 247.32 | 248.34 | 1,047,651 | -1.72(-0.69%) |
Dec 27, 2018 | 246.29 | 250.06 | 240.31 | 250.06 | 1,512,344 | +1.42(+0.57%) |
Dec 26, 2018 | 239.14 | 248.90 | 237.91 | 248.64 | 1,694,702 | +9.97(+4.18%) |
Dec 24, 2018 | 239.73 | 241.24 | 236.34 | 238.67 | 1,057,458 | -2.84(-1.17%) |
Dec 21, 2018 | 240.34 | 248.38 | 238.57 | 241.51 | 3,109,569 | -0.14(-0.06%) |
Dec 20, 2018 | 246.34 | 247.02 | 239.69 | 241.65 | 2,893,957 | -5.27(-2.14%) |
Dec 19, 2018 | 248.40 | 252.55 | 244.87 | 246.93 | 1,886,047 | -1.68(-0.67%) |
Dec 18, 2018 | 256.17 | 257.76 | 245.38 | 248.60 | 2,346,649 | -7.03(-2.75%) |
Dec 17, 2018 | 257.09 | 260.17 | 254.06 | 255.63 | 2,273,212 | -8.52(-3.23%) |
Dec 14, 2018 | 268.01 | 269.92 | 260.41 | 264.15 | 1,363,970 | -4.67(-1.74%) |
Dec 13, 2018 | 268.45 | 271.03 | 267.08 | 268.82 | 1,507,471 | +1.81(+0.68%) |
Dec 12, 2018 | 268.70 | 271.23 | 266.64 | 267.01 | 1,274,779 | +2.22(+0.84%) |
Dec 11, 2018 | 268.15 | 271.17 | 263.38 | 264.78 | 1,426,861 | -0.40(-0.15%) |
Dec 10, 2018 | 268.39 | 269.34 | 259.15 | 265.19 | 1,769,915 | -3.71(-1.38%) |
Dec 07, 2018 | 274.01 | 276.36 | 267.25 | 268.89 | 1,747,893 | -6.60(-2.39%) |
Dec 06, 2018 | 277.66 | 279.54 | 263.57 | 275.49 | 2,391,684 | -5.28(-1.88%) |
Dec 04, 2018 | 283.92 | 288.10 | 279.48 | 280.77 | 2,824,756 | -2.47(-0.87%) |
Dec 03, 2018 | 280.09 | 284.18 | 278.54 | 283.24 | 2,237,816 | +5.91(+2.13%) |
Nov 30, 2018 | 280.25 | 281.49 | 275.31 | 277.33 | 1,785,590 | -2.01(-0.72%) |
Nov 29, 2018 | 278.17 | 280.85 | 277.90 | 279.34 | 1,348,136 | +0.83(+0.30%) |
Nov 28, 2018 | 270.60 | 280.09 | 270.60 | 278.51 | 1,378,336 | +8.81(+3.27%) |
Nov 27, 2018 | 267.38 | 270.27 | 264.16 | 269.70 | 1,664,345 | +0.72(+0.27%) |
Nov 26, 2018 | 271.27 | 273.75 | 268.73 | 268.98 | 1,657,644 | +0.56(+0.21%) |
Nov 23, 2018 | 265.66 | 269.88 | 264.27 | 268.42 | 590,525 | +1.71(+0.64%) |
Nov 21, 2018 | 266.70 | 266.70 | 266.70 | 0 | +1.04(+0.39%) | |
Nov 20, 2018 | 267.71 | 269.73 | 264.34 | 265.66 | 1,099,962 | -3.76(-1.39%) |
Nov 19, 2018 | 274.23 | 275.22 | 267.08 | 269.42 | 1,644,234 | -4.34(-1.59%) |
Nov 16, 2018 | 271.68 | 276.25 | 271.04 | 273.76 | 1,442,006 | +2.09(+0.77%) |
Nov 15, 2018 | 266.81 | 272.38 | 264.70 | 271.67 | 2,034,543 | +3.86(+1.44%) |
Nov 14, 2018 | 269.40 | 271.45 | 263.65 | 267.80 | 1,608,172 | -0.14(-0.05%) |
Nov 13, 2018 | 270.48 | 272.10 | 266.10 | 267.95 | 1,160,314 | -2.31(-0.86%) |
Nov 12, 2018 | 274.60 | 275.59 | 269.84 | 270.26 | 902,984 | -4.20(-1.53%) |
Nov 09, 2018 | 275.09 | 275.93 | 272.18 | 274.46 | 960,465 | -0.30(-0.11%) |
Nov 08, 2018 | 276.32 | 276.82 | 272.56 | 274.75 | 1,819,162 | -2.46(-0.89%) |
Nov 07, 2018 | 262.62 | 278.07 | 262.17 | 277.21 | 2,503,411 | +17.14(+6.59%) |
Nov 06, 2018 | 257.06 | 261.38 | 257.06 | 260.07 | 1,029,630 | +2.70(+1.05%) |
Nov 05, 2018 | 257.15 | 259.57 | 256.31 | 257.36 | 1,081,989 | +1.13(+0.44%) |
Nov 02, 2018 | 255.74 | 263.19 | 254.52 | 256.23 | 1,496,498 | +1.98(+0.78%) |