Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 240.54 | 242.88 | 238.13 | 242.60 | 2,246,029 | +0.60(+0.25%) |
Jan 30, 2019 | 235.78 | 242.84 | 232.95 | 242.00 | 2,571,528 | +8.06(+3.44%) |
Jan 29, 2019 | 235.08 | 236.93 | 233.48 | 233.94 | 1,758,800 | -0.97(-0.41%) |
Jan 28, 2019 | 235.11 | 237.00 | 233.64 | 234.91 | 1,821,934 | -2.98(-1.25%) |
Jan 25, 2019 | 239.47 | 241.27 | 237.68 | 237.89 | 2,028,557 | +0.32(+0.13%) |
Jan 24, 2019 | 237.77 | 238.42 | 235.33 | 237.57 | 1,693,719 | -0.87(-0.36%) |
Jan 23, 2019 | 239.40 | 241.46 | 235.71 | 238.44 | 1,970,300 | +0.75(+0.32%) |
Jan 22, 2019 | 235.60 | 237.78 | 234.58 | 237.69 | 2,032,665 | +0.04(+0.02%) |
Jan 18, 2019 | 237.33 | 238.96 | 235.25 | 237.65 | 3,164,760 | +2.46(+1.05%) |
Jan 17, 2019 | 231.20 | 235.79 | 230.79 | 235.19 | 1,782,445 | +3.50(+1.51%) |
Jan 16, 2019 | 234.04 | 236.01 | 231.54 | 231.70 | 1,684,927 | -0.83(-0.36%) |
Jan 15, 2019 | 232.06 | 233.83 | 230.96 | 232.53 | 2,381,732 | +0.42(+0.18%) |
Jan 14, 2019 | 234.98 | 235.69 | 231.87 | 232.10 | 1,634,264 | -4.90(-2.07%) |
Jan 11, 2019 | 234.77 | 237.02 | 233.56 | 237.00 | 1,386,532 | +1.13(+0.48%) |
Jan 10, 2019 | 231.48 | 236.51 | 231.48 | 235.87 | 1,898,969 | +2.44(+1.04%) |
Jan 09, 2019 | 228.27 | 235.12 | 228.27 | 233.44 | 3,019,359 | +6.33(+2.79%) |
Jan 08, 2019 | 223.84 | 228.17 | 222.82 | 227.10 | 2,866,947 | +5.16(+2.33%) |
Jan 07, 2019 | 219.22 | 225.60 | 219.22 | 221.94 | 2,957,310 | +2.95(+1.35%) |
Jan 04, 2019 | 213.31 | 221.71 | 212.94 | 218.99 | 2,901,570 | +9.47(+4.52%) |
Jan 03, 2019 | 216.03 | 216.25 | 207.44 | 209.52 | 3,152,358 | -7.16(-3.30%) |
Jan 02, 2019 | 217.11 | 218.52 | 213.38 | 216.68 | 2,759,587 | -4.32(-1.95%) |
Dec 31, 2018 | 221.62 | 223.16 | 218.26 | 220.99 | 1,660,760 | +1.32(+0.60%) |
Dec 28, 2018 | 219.78 | 222.61 | 217.27 | 219.67 | 1,750,481 | +1.34(+0.62%) |
Dec 27, 2018 | 211.89 | 218.33 | 210.43 | 218.33 | 2,066,982 | +3.08(+1.43%) |
Dec 26, 2018 | 207.72 | 215.28 | 205.74 | 215.25 | 2,093,323 | +9.38(+4.56%) |
Dec 24, 2018 | 211.56 | 212.30 | 205.86 | 205.86 | 1,736,608 | -7.23(-3.39%) |
Dec 21, 2018 | 215.73 | 218.47 | 212.24 | 213.09 | 4,114,229 | -3.82(-1.76%) |
Dec 20, 2018 | 224.05 | 225.16 | 215.09 | 216.91 | 3,823,658 | -8.59(-3.81%) |
Dec 19, 2018 | 228.15 | 233.03 | 222.64 | 225.50 | 1,695,466 | -1.92(-0.84%) |
Dec 18, 2018 | 227.23 | 230.48 | 224.60 | 227.42 | 1,524,971 | +1.41(+0.62%) |
Dec 17, 2018 | 229.10 | 232.12 | 224.33 | 226.01 | 2,051,350 | -5.25(-2.27%) |
Dec 14, 2018 | 235.26 | 235.56 | 228.94 | 231.26 | 1,774,583 | -7.07(-2.97%) |
Dec 13, 2018 | 238.40 | 242.13 | 236.57 | 238.33 | 1,212,962 | +0.25(+0.10%) |
Dec 12, 2018 | 238.79 | 241.93 | 236.94 | 238.09 | 2,115,187 | +3.72(+1.59%) |
Dec 11, 2018 | 238.16 | 238.85 | 233.56 | 234.37 | 1,619,062 | +0.41(+0.18%) |
Dec 10, 2018 | 233.82 | 235.07 | 228.50 | 233.95 | 1,145,795 | +1.20(+0.52%) |
Dec 07, 2018 | 238.26 | 239.78 | 230.96 | 232.75 | 1,585,724 | -6.10(-2.55%) |
Dec 06, 2018 | 236.42 | 239.07 | 231.12 | 238.85 | 2,014,744 | -1.83(-0.76%) |
Dec 04, 2018 | 249.15 | 249.66 | 240.09 | 240.67 | 2,214,826 | -7.98(-3.21%) |
Dec 03, 2018 | 250.30 | 250.56 | 248.11 | 248.66 | 2,218,036 | +2.40(+0.97%) |
Nov 30, 2018 | 245.22 | 247.14 | 244.46 | 246.26 | 2,231,040 | +0.97(+0.39%) |
Nov 29, 2018 | 243.64 | 247.44 | 242.61 | 245.29 | 1,395,751 | +1.16(+0.47%) |
Nov 28, 2018 | 239.39 | 244.53 | 237.79 | 244.13 | 1,901,011 | +5.34(+2.24%) |
Nov 27, 2018 | 235.66 | 239.10 | 234.03 | 238.80 | 1,139,474 | +1.78(+0.75%) |
Nov 26, 2018 | 234.03 | 238.18 | 232.70 | 237.02 | 2,108,758 | +5.11(+2.20%) |
Nov 23, 2018 | 227.26 | 232.61 | 227.26 | 231.91 | 782,525 | +1.96(+0.85%) |
Nov 21, 2018 | 229.94 | 229.94 | 229.94 | 0 | -0.38(-0.16%) | |
Nov 20, 2018 | 228.47 | 232.25 | 228.11 | 230.32 | 1,483,084 | +0.51(+0.22%) |
Nov 19, 2018 | 237.68 | 238.37 | 228.52 | 229.81 | 1,744,394 | -8.07(-3.39%) |
Nov 16, 2018 | 234.85 | 240.03 | 234.55 | 237.88 | 1,641,764 | +3.32(+1.42%) |
Nov 15, 2018 | 230.75 | 234.85 | 225.83 | 234.55 | 1,416,516 | +2.58(+1.11%) |
Nov 14, 2018 | 234.51 | 235.94 | 231.30 | 231.98 | 1,328,174 | +0.06(+0.03%) |
Nov 13, 2018 | 233.62 | 235.64 | 230.91 | 231.92 | 1,317,498 | -1.30(-0.56%) |
Nov 12, 2018 | 239.29 | 240.09 | 232.99 | 233.22 | 1,677,601 | -7.02(-2.92%) |
Nov 09, 2018 | 241.52 | 241.77 | 237.82 | 240.24 | 1,376,463 | -2.09(-0.86%) |
Nov 08, 2018 | 240.99 | 243.36 | 240.78 | 242.33 | 1,055,557 | +0.04(+0.02%) |
Nov 07, 2018 | 236.83 | 242.65 | 236.83 | 242.29 | 1,788,323 | +7.20(+3.06%) |
Nov 06, 2018 | 233.03 | 235.70 | 232.27 | 235.09 | 1,260,693 | +1.69(+0.72%) |
Nov 05, 2018 | 232.22 | 234.51 | 230.62 | 233.40 | 1,133,501 | +2.28(+0.99%) |
Nov 02, 2018 | 232.81 | 234.85 | 230.08 | 231.12 | 1,805,119 | +0.54(+0.24%) |