Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 272.06 | 274.12 | 268.62 | 271.89 | 710,662 | -0.64(-0.23%) |
Jan 30, 2019 | 275.22 | 275.22 | 267.71 | 272.53 | 731,865 | -0.07(-0.03%) |
Jan 29, 2019 | 267.22 | 272.65 | 265.33 | 272.60 | 459,905 | +6.66(+2.50%) |
Jan 28, 2019 | 266.20 | 267.92 | 264.02 | 265.94 | 470,188 | -2.67(-0.99%) |
Jan 25, 2019 | 265.00 | 268.73 | 262.42 | 268.62 | 896,301 | +5.16(+1.96%) |
Jan 24, 2019 | 265.27 | 271.53 | 258.38 | 263.45 | 1,734,392 | -10.07(-3.68%) |
Jan 23, 2019 | 278.00 | 280.98 | 272.28 | 273.52 | 1,129,425 | -3.18(-1.15%) |
Jan 22, 2019 | 279.47 | 281.63 | 274.77 | 276.70 | 610,274 | -4.40(-1.57%) |
Jan 18, 2019 | 278.23 | 284.35 | 277.47 | 281.10 | 748,221 | +5.62(+2.04%) |
Jan 17, 2019 | 266.04 | 277.07 | 266.04 | 275.47 | 859,587 | +9.64(+3.63%) |
Jan 16, 2019 | 270.09 | 271.81 | 265.61 | 265.83 | 630,361 | -4.06(-1.50%) |
Jan 15, 2019 | 264.16 | 271.82 | 260.20 | 269.89 | 746,097 | +11.05(+4.27%) |
Jan 14, 2019 | 260.12 | 262.36 | 258.77 | 258.84 | 443,977 | -3.03(-1.16%) |
Jan 11, 2019 | 261.52 | 262.55 | 259.01 | 261.87 | 311,912 | +0.01(+0.00%) |
Jan 10, 2019 | 256.91 | 261.93 | 254.42 | 261.86 | 449,522 | +4.12(+1.60%) |
Jan 09, 2019 | 254.05 | 260.49 | 251.76 | 257.74 | 659,141 | +0.95(+0.37%) |
Jan 08, 2019 | 255.41 | 258.44 | 248.90 | 256.79 | 933,975 | +1.70(+0.67%) |
Jan 07, 2019 | 256.87 | 260.40 | 251.93 | 255.08 | 713,066 | -1.84(-0.72%) |
Jan 04, 2019 | 251.11 | 259.08 | 250.38 | 256.93 | 575,154 | +10.21(+4.14%) |
Jan 03, 2019 | 253.50 | 254.87 | 245.14 | 246.72 | 967,293 | -7.86(-3.09%) |
Jan 02, 2019 | 256.70 | 257.64 | 252.75 | 254.58 | 857,454 | -5.32(-2.05%) |
Dec 31, 2018 | 259.29 | 262.19 | 257.12 | 259.90 | 500,190 | +0.82(+0.32%) |
Dec 28, 2018 | 260.50 | 263.12 | 258.10 | 259.08 | 366,234 | -0.42(-0.16%) |
Dec 27, 2018 | 254.94 | 259.50 | 250.73 | 259.50 | 429,042 | +3.02(+1.18%) |
Dec 26, 2018 | 246.74 | 256.66 | 245.18 | 256.48 | 396,281 | +11.25(+4.59%) |
Dec 24, 2018 | 249.99 | 251.59 | 244.91 | 245.24 | 268,238 | -5.32(-2.12%) |
Dec 21, 2018 | 253.22 | 259.84 | 250.12 | 250.56 | 1,033,951 | -2.70(-1.06%) |
Dec 20, 2018 | 254.85 | 258.32 | 249.74 | 253.25 | 797,561 | -3.03(-1.18%) |
Dec 19, 2018 | 260.36 | 264.55 | 255.41 | 256.28 | 709,971 | -4.08(-1.57%) |
Dec 18, 2018 | 262.28 | 265.71 | 257.73 | 260.36 | 733,740 | -1.52(-0.58%) |
Dec 17, 2018 | 261.34 | 267.69 | 258.98 | 261.88 | 648,915 | +0.09(+0.04%) |
Dec 14, 2018 | 260.26 | 265.79 | 260.25 | 261.79 | 508,882 | -1.10(-0.42%) |
Dec 13, 2018 | 265.82 | 268.99 | 261.46 | 262.89 | 586,477 | -2.02(-0.76%) |
Dec 12, 2018 | 267.89 | 270.73 | 264.15 | 264.90 | 476,256 | +0.98(+0.37%) |
Dec 11, 2018 | 264.05 | 270.48 | 261.48 | 263.92 | 537,622 | +1.31(+0.50%) |
Dec 10, 2018 | 265.19 | 266.40 | 258.05 | 262.61 | 688,146 | -3.79(-1.42%) |
Dec 07, 2018 | 276.46 | 279.04 | 265.61 | 266.41 | 539,519 | -9.33(-3.38%) |
Dec 06, 2018 | 271.15 | 276.35 | 266.54 | 275.74 | 731,364 | -0.95(-0.34%) |
Dec 04, 2018 | 291.02 | 292.56 | 276.43 | 276.69 | 758,108 | -15.27(-5.23%) |
Dec 03, 2018 | 292.61 | 295.53 | 287.81 | 291.96 | 564,253 | +2.90(+1.00%) |
Nov 30, 2018 | 286.45 | 290.46 | 284.51 | 289.06 | 652,290 | +2.62(+0.92%) |
Nov 29, 2018 | 285.22 | 288.85 | 284.39 | 286.44 | 475,778 | -0.48(-0.17%) |
Nov 28, 2018 | 280.88 | 287.07 | 276.85 | 286.91 | 729,154 | +6.66(+2.38%) |
Nov 27, 2018 | 283.32 | 283.62 | 278.70 | 280.25 | 483,423 | -3.19(-1.13%) |
Nov 26, 2018 | 276.92 | 284.46 | 276.72 | 283.44 | 541,740 | +9.19(+3.35%) |
Nov 23, 2018 | 277.25 | 277.75 | 274.11 | 274.25 | 143,951 | -4.20(-1.51%) |
Nov 21, 2018 | 278.44 | 278.44 | 278.44 | 0 | +5.09(+1.86%) | |
Nov 20, 2018 | 275.68 | 278.94 | 271.54 | 273.36 | 619,342 | -7.47(-2.66%) |
Nov 19, 2018 | 284.90 | 289.67 | 280.36 | 280.83 | 720,195 | -5.03(-1.76%) |
Nov 16, 2018 | 280.42 | 286.67 | 278.65 | 285.86 | 656,418 | +4.10(+1.45%) |
Nov 15, 2018 | 275.69 | 282.80 | 272.91 | 281.76 | 678,618 | +5.27(+1.91%) |
Nov 14, 2018 | 273.29 | 278.41 | 273.05 | 276.49 | 706,425 | +4.07(+1.49%) |
Nov 13, 2018 | 268.96 | 275.24 | 268.05 | 272.42 | 597,974 | +3.94(+1.47%) |
Nov 12, 2018 | 270.60 | 271.86 | 265.97 | 268.48 | 533,919 | -1.91(-0.70%) |
Nov 09, 2018 | 267.63 | 271.37 | 266.09 | 270.38 | 511,598 | +0.67(+0.25%) |
Nov 08, 2018 | 270.94 | 272.70 | 268.84 | 269.71 | 415,624 | -1.51(-0.56%) |
Nov 07, 2018 | 266.12 | 271.93 | 263.78 | 271.22 | 495,017 | +7.73(+2.93%) |
Nov 06, 2018 | 260.53 | 265.52 | 259.16 | 263.49 | 628,002 | +0.48(+0.18%) |
Nov 05, 2018 | 265.02 | 266.56 | 260.66 | 263.01 | 598,697 | -2.00(-0.75%) |
Nov 02, 2018 | 266.34 | 268.04 | 260.76 | 265.01 | 585,776 | +2.49(+0.95%) |