Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 279.21 | 280.64 | 274.47 | 274.97 | 656,149 | -4.11(-1.47%) |
Jan 30, 2019 | 276.66 | 280.85 | 273.85 | 279.08 | 429,570 | +4.12(+1.50%) |
Jan 29, 2019 | 272.98 | 275.44 | 272.98 | 274.96 | 321,310 | +3.28(+1.21%) |
Jan 28, 2019 | 271.13 | 273.79 | 270.28 | 271.68 | 467,900 | -3.18(-1.16%) |
Jan 25, 2019 | 273.86 | 275.44 | 272.75 | 274.87 | 575,332 | +4.32(+1.60%) |
Jan 24, 2019 | 268.46 | 271.96 | 267.64 | 270.55 | 383,170 | +2.37(+0.88%) |
Jan 23, 2019 | 268.17 | 270.22 | 265.54 | 268.18 | 252,952 | +1.51(+0.57%) |
Jan 22, 2019 | 271.25 | 271.95 | 265.14 | 266.66 | 398,466 | -7.12(-2.60%) |
Jan 18, 2019 | 269.07 | 274.32 | 269.07 | 273.79 | 402,166 | +6.44(+2.41%) |
Jan 17, 2019 | 263.55 | 269.06 | 262.62 | 267.35 | 325,018 | +2.73(+1.03%) |
Jan 16, 2019 | 263.00 | 265.70 | 262.34 | 264.62 | 435,206 | +2.23(+0.85%) |
Jan 15, 2019 | 262.53 | 263.41 | 260.94 | 262.39 | 331,916 | -0.99(-0.38%) |
Jan 14, 2019 | 262.54 | 264.16 | 260.76 | 263.38 | 331,705 | -1.79(-0.67%) |
Jan 11, 2019 | 265.38 | 266.50 | 263.47 | 265.17 | 318,106 | -1.96(-0.73%) |
Jan 10, 2019 | 262.68 | 267.35 | 260.55 | 267.13 | 278,045 | +3.43(+1.30%) |
Jan 09, 2019 | 262.67 | 265.24 | 262.03 | 263.70 | 308,702 | +2.44(+0.93%) |
Jan 08, 2019 | 263.81 | 265.12 | 257.57 | 261.27 | 537,516 | +0.52(+0.20%) |
Jan 07, 2019 | 259.17 | 263.05 | 257.93 | 260.75 | 353,274 | +1.53(+0.59%) |
Jan 04, 2019 | 253.85 | 259.31 | 252.46 | 259.22 | 531,744 | +8.42(+3.36%) |
Jan 03, 2019 | 255.99 | 257.06 | 249.91 | 250.80 | 415,941 | -7.57(-2.93%) |
Jan 02, 2019 | 254.77 | 258.72 | 253.59 | 258.37 | 386,713 | +0.09(+0.03%) |
Dec 31, 2018 | 258.73 | 259.85 | 255.14 | 258.28 | 336,403 | +2.62(+1.02%) |
Dec 28, 2018 | 258.47 | 260.53 | 254.97 | 255.66 | 479,117 | -1.29(-0.50%) |
Dec 27, 2018 | 247.76 | 256.98 | 247.41 | 256.95 | 548,079 | +5.56(+2.21%) |
Dec 26, 2018 | 239.36 | 251.60 | 238.00 | 251.39 | 466,808 | +12.02(+5.02%) |
Dec 24, 2018 | 248.39 | 250.21 | 239.25 | 239.37 | 302,040 | -10.73(-4.29%) |
Dec 21, 2018 | 253.39 | 258.50 | 248.69 | 250.10 | 903,955 | -4.55(-1.79%) |
Dec 20, 2018 | 259.82 | 261.77 | 252.15 | 254.65 | 718,137 | -6.48(-2.48%) |
Dec 19, 2018 | 261.80 | 266.56 | 258.04 | 261.14 | 824,365 | +0.58(+0.22%) |
Dec 18, 2018 | 259.80 | 262.72 | 257.50 | 260.56 | 617,471 | +2.24(+0.87%) |
Dec 17, 2018 | 264.09 | 266.51 | 257.73 | 258.32 | 570,128 | -7.06(-2.66%) |
Dec 14, 2018 | 269.41 | 271.58 | 263.74 | 265.37 | 590,254 | -7.13(-2.62%) |
Dec 13, 2018 | 277.18 | 277.49 | 271.26 | 272.50 | 385,316 | -3.05(-1.11%) |
Dec 12, 2018 | 276.92 | 279.98 | 275.37 | 275.56 | 292,110 | +2.77(+1.02%) |
Dec 11, 2018 | 280.31 | 281.77 | 270.99 | 272.79 | 431,657 | -3.75(-1.36%) |
Dec 10, 2018 | 275.89 | 277.43 | 272.66 | 276.54 | 505,421 | +0.52(+0.19%) |
Dec 07, 2018 | 278.34 | 280.42 | 273.77 | 276.01 | 801,383 | -2.32(-0.84%) |
Dec 06, 2018 | 273.38 | 278.95 | 268.77 | 278.34 | 770,343 | +0.54(+0.20%) |
Dec 04, 2018 | 290.09 | 291.23 | 277.36 | 277.80 | 514,305 | -13.94(-4.78%) |
Dec 03, 2018 | 292.03 | 294.36 | 288.50 | 291.74 | 529,736 | +3.35(+1.16%) |
Nov 30, 2018 | 284.86 | 288.85 | 284.26 | 288.39 | 427,418 | +3.61(+1.27%) |
Nov 29, 2018 | 284.62 | 286.65 | 283.58 | 284.78 | 266,548 | -0.26(-0.09%) |
Nov 28, 2018 | 276.81 | 285.10 | 276.06 | 285.04 | 420,486 | +8.61(+3.11%) |
Nov 27, 2018 | 276.12 | 278.85 | 275.46 | 276.44 | 535,807 | -0.48(-0.17%) |
Nov 26, 2018 | 279.06 | 279.48 | 274.39 | 276.91 | 522,960 | +0.53(+0.19%) |
Nov 23, 2018 | 276.82 | 278.75 | 275.93 | 276.38 | 137,038 | -3.21(-1.15%) |
Nov 21, 2018 | 279.59 | 279.59 | 279.59 | 0 | +1.38(+0.49%) | |
Nov 20, 2018 | 283.45 | 283.61 | 277.04 | 278.21 | 570,999 | -6.73(-2.36%) |
Nov 19, 2018 | 287.21 | 289.70 | 283.51 | 284.94 | 437,042 | -3.64(-1.26%) |
Nov 16, 2018 | 283.01 | 289.06 | 281.91 | 288.58 | 411,526 | +3.24(+1.13%) |
Nov 15, 2018 | 277.39 | 285.64 | 277.39 | 285.34 | 386,767 | +6.27(+2.25%) |
Nov 14, 2018 | 284.25 | 284.91 | 278.01 | 279.07 | 386,145 | -2.62(-0.93%) |
Nov 13, 2018 | 281.15 | 285.24 | 277.92 | 281.69 | 438,356 | +1.30(+0.46%) |
Nov 12, 2018 | 287.62 | 288.16 | 279.63 | 280.39 | 431,488 | -7.24(-2.52%) |
Nov 09, 2018 | 286.80 | 288.89 | 284.57 | 287.63 | 501,819 | +0.27(+0.09%) |
Nov 08, 2018 | 285.72 | 288.07 | 284.78 | 287.36 | 336,485 | +0.49(+0.17%) |
Nov 07, 2018 | 283.25 | 287.50 | 281.72 | 286.88 | 429,617 | +6.15(+2.19%) |
Nov 06, 2018 | 279.37 | 282.26 | 279.05 | 280.72 | 547,081 | +1.30(+0.46%) |
Nov 05, 2018 | 277.41 | 280.76 | 277.15 | 279.42 | 569,590 | +2.97(+1.07%) |
Nov 02, 2018 | 276.24 | 279.12 | 274.39 | 276.46 | 461,677 | +1.18(+0.43%) |