Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 245.88 | 248.54 | 245.70 | 248.10 | 7,137,146 | +2.12(+0.86%) |
Jan 30, 2019 | 243.64 | 246.80 | 242.90 | 245.98 | 5,600,132 | +3.88(+1.60%) |
Jan 29, 2019 | 242.55 | 243.11 | 241.28 | 242.10 | 4,867,563 | -0.34(-0.14%) |
Jan 28, 2019 | 242.12 | 242.49 | 240.61 | 242.44 | 4,835,404 | -1.96(-0.80%) |
Jan 25, 2019 | 244.12 | 245.11 | 243.68 | 244.40 | 3,648,867 | +2.16(+0.89%) |
Jan 24, 2019 | 241.93 | 242.82 | 240.90 | 242.25 | 4,081,321 | +0.24(+0.10%) |
Jan 23, 2019 | 242.69 | 243.34 | 239.62 | 242.01 | 7,400,769 | +0.35(+0.14%) |
Jan 22, 2019 | 243.37 | 243.57 | 239.96 | 241.66 | 6,557,705 | -3.26(-1.33%) |
Jan 18, 2019 | 243.54 | 245.38 | 242.76 | 244.92 | 7,655,420 | +3.23(+1.34%) |
Jan 17, 2019 | 239.03 | 242.54 | 238.94 | 241.69 | 4,867,014 | +1.76(+0.74%) |
Jan 16, 2019 | 239.71 | 240.77 | 239.52 | 239.93 | 4,800,564 | +0.63(+0.26%) |
Jan 15, 2019 | 236.97 | 239.56 | 236.97 | 239.29 | 4,133,325 | +2.56(+1.08%) |
Jan 14, 2019 | 236.09 | 237.38 | 235.68 | 236.74 | 4,058,882 | -1.15(-0.48%) |
Jan 11, 2019 | 236.85 | 238.03 | 236.24 | 237.89 | 5,594,682 | -0.13(-0.05%) |
Jan 10, 2019 | 235.56 | 238.19 | 234.88 | 238.02 | 4,725,263 | +0.93(+0.39%) |
Jan 09, 2019 | 236.72 | 237.99 | 235.47 | 237.08 | 4,482,115 | +1.10(+0.46%) |
Jan 08, 2019 | 236.07 | 236.47 | 233.46 | 235.99 | 5,847,067 | +2.30(+0.99%) |
Jan 07, 2019 | 232.29 | 235.23 | 231.35 | 233.69 | 6,524,309 | +1.56(+0.67%) |
Jan 04, 2019 | 227.55 | 232.61 | 227.17 | 232.12 | 7,037,790 | +7.88(+3.52%) |
Jan 03, 2019 | 228.22 | 228.44 | 223.92 | 224.24 | 6,375,993 | -5.75(-2.50%) |
Jan 02, 2019 | 226.17 | 230.88 | 226.06 | 229.99 | 6,532,659 | +0.10(+0.04%) |
Dec 31, 2018 | 229.36 | 229.90 | 227.49 | 229.88 | 11,074,004 | +2.08(+0.91%) |
Dec 28, 2018 | 229.35 | 231.04 | 226.54 | 227.80 | 11,882,298 | -0.37(-0.16%) |
Dec 27, 2018 | 222.94 | 228.18 | 219.60 | 228.17 | 13,902,238 | +2.18(+0.97%) |
Dec 26, 2018 | 216.92 | 226.19 | 214.85 | 225.99 | 14,400,036 | +10.57(+4.91%) |
Dec 24, 2018 | 219.72 | 220.82 | 215.38 | 215.43 | 7,034,600 | -5.71(-2.58%) |
Dec 21, 2018 | 226.80 | 229.41 | 220.56 | 221.14 | 15,630,667 | -4.64(-2.05%) |
Dec 20, 2018 | 228.32 | 229.89 | 223.54 | 225.77 | 14,994,254 | -3.93(-1.71%) |
Dec 19, 2018 | 233.22 | 237.09 | 227.87 | 229.71 | 14,423,908 | -3.54(-1.52%) |
Dec 18, 2018 | 235.12 | 235.74 | 231.50 | 233.25 | 11,250,019 | -0.03(-0.01%) |
Dec 17, 2018 | 237.22 | 238.26 | 231.71 | 233.27 | 10,207,341 | -4.84(-2.03%) |
Dec 14, 2018 | 240.39 | 241.36 | 237.53 | 238.12 | 6,700,566 | -4.39(-1.81%) |
Dec 13, 2018 | 243.60 | 244.52 | 241.45 | 242.51 | 5,746,586 | -0.23(-0.09%) |
Dec 12, 2018 | 244.54 | 245.87 | 242.61 | 242.74 | 4,272,791 | +1.31(+0.54%) |
Dec 11, 2018 | 244.66 | 244.85 | 239.94 | 241.43 | 4,983,707 | +0.05(+0.02%) |
Dec 10, 2018 | 240.79 | 242.40 | 236.40 | 241.38 | 9,391,276 | +0.36(+0.15%) |
Dec 07, 2018 | 246.33 | 247.98 | 240.10 | 241.02 | 6,710,264 | -5.64(-2.29%) |
Dec 06, 2018 | 243.13 | 246.80 | 239.90 | 246.67 | 9,401,126 | -0.64(-0.26%) |
Dec 04, 2018 | 254.53 | 254.93 | 246.78 | 247.31 | 7,413,876 | -8.02(-3.14%) |
Dec 03, 2018 | 256.29 | 256.43 | 253.72 | 255.33 | 6,484,904 | +3.06(+1.21%) |
Nov 30, 2018 | 250.33 | 252.62 | 250.00 | 252.27 | 8,378,876 | +1.75(+0.70%) |
Nov 29, 2018 | 250.26 | 251.94 | 249.09 | 250.52 | 5,400,179 | -0.51(-0.20%) |
Nov 28, 2018 | 246.47 | 251.03 | 245.49 | 251.03 | 6,043,304 | +5.73(+2.33%) |
Nov 27, 2018 | 243.61 | 245.33 | 242.85 | 245.31 | 5,026,035 | +0.77(+0.32%) |
Nov 26, 2018 | 242.98 | 244.59 | 242.57 | 244.53 | 3,511,272 | +3.77(+1.57%) |
Nov 23, 2018 | 240.57 | 242.07 | 240.50 | 240.76 | 1,830,162 | -1.50(-0.62%) |
Nov 21, 2018 | 242.26 | 242.26 | 242.26 | 0 | +0.78(+0.32%) | |
Nov 20, 2018 | 242.57 | 244.07 | 240.56 | 241.47 | 6,910,233 | -4.56(-1.86%) |
Nov 19, 2018 | 249.65 | 249.89 | 245.09 | 246.04 | 3,917,750 | -4.18(-1.67%) |
Nov 16, 2018 | 248.49 | 251.12 | 248.00 | 250.22 | 4,191,697 | +0.71(+0.28%) |
Nov 15, 2018 | 245.75 | 250.07 | 244.07 | 249.51 | 6,791,331 | +2.49(+1.01%) |
Nov 14, 2018 | 250.64 | 251.05 | 245.41 | 247.02 | 5,084,603 | -1.72(-0.69%) |
Nov 13, 2018 | 249.65 | 251.70 | 247.98 | 248.74 | 5,944,806 | -0.36(-0.15%) |
Nov 12, 2018 | 253.41 | 253.64 | 248.65 | 249.11 | 4,172,800 | -4.95(-1.95%) |
Nov 09, 2018 | 255.13 | 255.31 | 252.50 | 254.05 | 5,870,558 | -2.32(-0.91%) |
Nov 08, 2018 | 256.18 | 257.11 | 255.31 | 256.38 | 8,439,884 | -0.55(-0.22%) |
Nov 07, 2018 | 253.75 | 257.02 | 253.34 | 256.93 | 8,451,194 | +5.42(+2.15%) |
Nov 06, 2018 | 249.91 | 251.68 | 249.83 | 251.51 | 2,676,702 | +1.44(+0.58%) |
Nov 05, 2018 | 249.17 | 250.50 | 248.09 | 250.07 | 6,177,867 | +1.52(+0.61%) |
Nov 02, 2018 | 251.14 | 251.59 | 246.47 | 248.54 | 3,737,683 | -1.39(-0.56%) |