Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 250.42 | 252.72 | 248.37 | 250.01 | 1,519,147 | -1.71(-0.68%) |
Jan 30, 2019 | 253.69 | 253.72 | 247.49 | 251.72 | 2,063,821 | -0.33(-0.13%) |
Jan 29, 2019 | 242.60 | 252.75 | 242.51 | 252.05 | 2,360,601 | +3.61(+1.45%) |
Jan 28, 2019 | 245.96 | 248.91 | 244.14 | 248.44 | 1,350,796 | +0.72(+0.29%) |
Jan 25, 2019 | 248.70 | 249.67 | 246.94 | 247.72 | 1,217,114 | +1.55(+0.63%) |
Jan 24, 2019 | 245.61 | 248.76 | 243.88 | 246.18 | 1,179,040 | +1.50(+0.61%) |
Jan 23, 2019 | 243.47 | 246.59 | 242.08 | 244.68 | 1,889,877 | +3.38(+1.40%) |
Jan 22, 2019 | 242.85 | 245.63 | 239.92 | 241.29 | 2,184,339 | -2.83(-1.16%) |
Jan 18, 2019 | 242.66 | 246.28 | 241.41 | 244.12 | 2,402,595 | +3.51(+1.46%) |
Jan 17, 2019 | 234.03 | 241.64 | 233.74 | 240.61 | 1,439,068 | +5.53(+2.35%) |
Jan 16, 2019 | 237.68 | 237.93 | 233.56 | 235.08 | 1,538,846 | -3.12(-1.31%) |
Jan 15, 2019 | 240.12 | 240.21 | 236.05 | 238.19 | 1,382,925 | -1.30(-0.54%) |
Jan 14, 2019 | 238.77 | 241.23 | 236.84 | 239.50 | 1,609,044 | -0.19(-0.08%) |
Jan 11, 2019 | 238.01 | 239.71 | 235.11 | 239.69 | 1,341,676 | +0.20(+0.08%) |
Jan 10, 2019 | 232.69 | 239.65 | 232.59 | 239.49 | 2,121,814 | +6.01(+2.57%) |
Jan 09, 2019 | 233.13 | 234.93 | 232.27 | 233.48 | 1,432,017 | +0.58(+0.25%) |
Jan 08, 2019 | 233.99 | 234.53 | 231.13 | 232.91 | 2,075,691 | +1.54(+0.67%) |
Jan 07, 2019 | 229.56 | 233.02 | 227.72 | 231.36 | 1,697,698 | +2.62(+1.15%) |
Jan 04, 2019 | 226.04 | 229.12 | 224.68 | 228.74 | 1,673,184 | +6.01(+2.70%) |
Jan 03, 2019 | 226.39 | 227.84 | 222.12 | 222.73 | 1,349,973 | -5.74(-2.51%) |
Jan 02, 2019 | 222.97 | 228.96 | 221.62 | 228.47 | 1,233,660 | +2.50(+1.10%) |
Dec 31, 2018 | 226.24 | 228.80 | 224.26 | 225.97 | 1,373,309 | +0.50(+0.22%) |
Dec 28, 2018 | 226.98 | 228.56 | 224.51 | 225.47 | 2,298,543 | +1.27(+0.57%) |
Dec 27, 2018 | 215.11 | 224.21 | 214.20 | 224.21 | 2,549,645 | +7.05(+3.25%) |
Dec 26, 2018 | 212.57 | 217.39 | 208.14 | 217.15 | 2,082,928 | +5.52(+2.61%) |
Dec 24, 2018 | 218.37 | 219.75 | 211.45 | 211.63 | 1,755,916 | -9.78(-4.42%) |
Dec 21, 2018 | 225.06 | 226.66 | 220.33 | 221.41 | 4,332,088 | -7.54(-3.29%) |
Dec 20, 2018 | 234.73 | 236.31 | 225.60 | 228.95 | 2,681,433 | -7.48(-3.16%) |
Dec 19, 2018 | 241.43 | 244.94 | 234.33 | 236.43 | 1,988,838 | -4.76(-1.97%) |
Dec 18, 2018 | 242.99 | 244.96 | 239.96 | 241.19 | 1,978,974 | +0.21(+0.09%) |
Dec 17, 2018 | 247.00 | 247.51 | 239.78 | 240.98 | 1,906,524 | -7.31(-2.94%) |
Dec 14, 2018 | 250.28 | 251.35 | 247.36 | 248.29 | 2,180,470 | -3.91(-1.55%) |
Dec 13, 2018 | 253.10 | 254.82 | 251.14 | 252.20 | 1,296,302 | -0.23(-0.09%) |
Dec 12, 2018 | 255.45 | 256.15 | 252.01 | 252.44 | 1,299,522 | +0.30(+0.12%) |
Dec 11, 2018 | 261.22 | 261.71 | 250.56 | 252.13 | 2,044,668 | -5.39(-2.09%) |
Dec 10, 2018 | 250.22 | 257.98 | 249.58 | 257.53 | 2,801,621 | +11.22(+4.56%) |
Dec 07, 2018 | 246.31 | 250.58 | 246.14 | 246.31 | 1,630,428 | -0.82(-0.33%) |
Dec 06, 2018 | 244.15 | 247.59 | 239.23 | 247.13 | 3,237,144 | -0.33(-0.13%) |
Dec 04, 2018 | 255.21 | 255.21 | 246.85 | 247.46 | 2,558,559 | -8.68(-3.39%) |
Dec 03, 2018 | 263.17 | 263.51 | 255.37 | 256.14 | 2,044,810 | -3.14(-1.21%) |
Nov 30, 2018 | 259.56 | 261.95 | 257.08 | 259.28 | 4,248,081 | +0.18(+0.07%) |
Nov 29, 2018 | 257.88 | 261.29 | 257.26 | 259.10 | 3,233,763 | +2.12(+0.83%) |
Nov 28, 2018 | 255.18 | 257.48 | 251.83 | 256.97 | 1,496,328 | +3.98(+1.57%) |
Nov 27, 2018 | 251.80 | 253.31 | 248.11 | 252.99 | 1,724,374 | +0.01(+0.00%) |
Nov 26, 2018 | 254.49 | 256.04 | 250.96 | 252.98 | 1,605,219 | -0.09(-0.03%) |
Nov 23, 2018 | 251.08 | 255.26 | 250.11 | 253.07 | 506,800 | +0.93(+0.37%) |
Nov 21, 2018 | 252.13 | 252.13 | 252.13 | 0 | +0.37(+0.15%) | |
Nov 20, 2018 | 249.62 | 252.95 | 247.22 | 251.76 | 1,495,277 | -0.62(-0.25%) |
Nov 19, 2018 | 257.96 | 257.96 | 251.22 | 252.39 | 1,815,873 | -5.70(-2.21%) |
Nov 16, 2018 | 260.31 | 261.52 | 256.91 | 258.09 | 1,540,011 | -3.63(-1.39%) |
Nov 15, 2018 | 258.88 | 263.88 | 256.80 | 261.72 | 1,439,306 | +1.79(+0.69%) |
Nov 14, 2018 | 264.11 | 265.32 | 259.60 | 259.93 | 1,392,251 | -2.01(-0.77%) |
Nov 13, 2018 | 261.14 | 264.62 | 258.94 | 261.94 | 1,308,459 | +0.53(+0.20%) |
Nov 12, 2018 | 268.33 | 269.21 | 260.96 | 261.41 | 1,296,133 | -6.85(-2.55%) |
Nov 09, 2018 | 263.18 | 269.16 | 263.14 | 268.26 | 1,510,598 | +3.91(+1.48%) |
Nov 08, 2018 | 265.59 | 266.46 | 262.47 | 264.36 | 1,025,928 | -1.08(-0.41%) |
Nov 07, 2018 | 263.93 | 265.56 | 260.59 | 265.44 | 1,147,384 | +2.79(+1.06%) |
Nov 06, 2018 | 260.49 | 264.53 | 260.49 | 262.64 | 1,290,682 | +2.87(+1.10%) |
Nov 05, 2018 | 258.74 | 260.71 | 257.53 | 259.77 | 1,926,484 | +3.37(+1.31%) |
Nov 02, 2018 | 257.92 | 259.38 | 255.10 | 256.41 | 1,864,261 | -0.12(-0.05%) |