Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 245.76 | 248.48 | 245.54 | 247.99 | 112,965,200 | +2.16(+0.88%) |
Jan 30, 2019 | 243.55 | 246.69 | 242.77 | 245.83 | 100,388,680 | +3.83(+1.58%) |
Jan 29, 2019 | 242.47 | 243.04 | 241.14 | 242.00 | 71,643,648 | -0.32(-0.13%) |
Jan 28, 2019 | 241.98 | 242.38 | 240.51 | 242.32 | 92,658,208 | -1.85(-0.76%) |
Jan 25, 2019 | 244.02 | 245.02 | 242.23 | 244.17 | 105,456,384 | +2.05(+0.85%) |
Jan 24, 2019 | 241.81 | 242.72 | 240.77 | 242.12 | 64,203,340 | +0.13(+0.05%) |
Jan 23, 2019 | 242.55 | 243.26 | 239.47 | 242.00 | 91,827,840 | +0.50(+0.21%) |
Jan 22, 2019 | 243.29 | 243.51 | 239.84 | 241.49 | 125,606,496 | -3.31(-1.35%) |
Jan 18, 2019 | 243.44 | 245.28 | 241.62 | 244.80 | 139,218,048 | +3.22(+1.33%) |
Jan 17, 2019 | 238.87 | 242.47 | 238.83 | 241.58 | 103,553,472 | +1.82(+0.76%) |
Jan 16, 2019 | 239.63 | 240.67 | 239.41 | 239.76 | 84,381,296 | +0.58(+0.24%) |
Jan 15, 2019 | 236.86 | 239.51 | 236.85 | 239.19 | 92,516,376 | +2.71(+1.15%) |
Jan 14, 2019 | 235.98 | 237.30 | 235.56 | 236.47 | 76,190,912 | -1.45(-0.61%) |
Jan 11, 2019 | 236.73 | 237.95 | 236.13 | 237.93 | 80,393,712 | +0.09(+0.04%) |
Jan 10, 2019 | 235.43 | 238.09 | 234.73 | 237.83 | 105,109,064 | +0.84(+0.35%) |
Jan 09, 2019 | 236.62 | 237.86 | 235.36 | 237.00 | 103,115,424 | +1.10(+0.47%) |
Jan 08, 2019 | 235.94 | 236.39 | 233.35 | 235.90 | 111,266,312 | +2.20(+0.94%) |
Jan 07, 2019 | 232.15 | 235.14 | 231.23 | 233.70 | 111,453,848 | +1.83(+0.79%) |
Jan 04, 2019 | 227.46 | 232.53 | 227.08 | 231.87 | 155,249,856 | +7.52(+3.35%) |
Jan 03, 2019 | 228.05 | 228.36 | 223.86 | 224.36 | 156,540,656 | -5.49(-2.39%) |
Jan 02, 2019 | 225.98 | 230.79 | 225.96 | 229.84 | 137,848,784 | +0.24(+0.10%) |
Dec 31, 2018 | 229.27 | 229.85 | 227.35 | 229.60 | 157,068,176 | +1.99(+0.88%) |
Dec 28, 2018 | 229.29 | 230.96 | 226.41 | 227.61 | 166,647,744 | -0.29(-0.13%) |
Dec 27, 2018 | 222.85 | 228.10 | 219.53 | 227.90 | 201,386,112 | +1.74(+0.77%) |
Dec 26, 2018 | 216.79 | 226.17 | 214.76 | 226.17 | 237,166,624 | +10.88(+5.05%) |
Dec 24, 2018 | 219.61 | 221.26 | 215.22 | 215.29 | 160,346,928 | -5.84(-2.64%) |
Dec 21, 2018 | 226.68 | 229.41 | 220.47 | 221.13 | 277,940,832 | -4.62(-2.05%) |
Dec 20, 2018 | 228.21 | 229.82 | 223.46 | 225.76 | 272,311,168 | -3.74(-1.63%) |
Dec 19, 2018 | 233.06 | 236.93 | 227.75 | 229.49 | 234,964,432 | -3.49(-1.50%) |
Dec 18, 2018 | 234.92 | 235.60 | 231.34 | 232.98 | 146,577,808 | -0.26(-0.11%) |
Dec 17, 2018 | 236.93 | 238.07 | 231.56 | 233.24 | 180,976,528 | -4.67(-1.96%) |
Dec 14, 2018 | 240.18 | 241.16 | 237.34 | 237.91 | 128,054,448 | -4.48(-1.85%) |
Dec 13, 2018 | 243.43 | 244.32 | 241.24 | 242.38 | 105,653,040 | -0.08(-0.03%) |
Dec 12, 2018 | 244.30 | 245.70 | 242.38 | 242.46 | 107,093,744 | +1.22(+0.50%) |
Dec 11, 2018 | 244.47 | 244.66 | 239.74 | 241.25 | 132,591,320 | +0.05(+0.02%) |
Dec 10, 2018 | 240.55 | 242.19 | 236.22 | 241.19 | 165,516,592 | +0.46(+0.19%) |
Dec 07, 2018 | 246.12 | 247.72 | 239.88 | 240.74 | 176,291,120 | -5.73(-2.32%) |
Dec 06, 2018 | 242.88 | 246.58 | 239.71 | 246.46 | 223,246,384 | -0.37(-0.15%) |
Dec 04, 2018 | 254.25 | 254.69 | 246.52 | 246.84 | 194,867,504 | -8.27(-3.24%) |
Dec 03, 2018 | 256.00 | 256.11 | 253.47 | 255.10 | 112,660,216 | +3.33(+1.32%) |
Nov 30, 2018 | 250.09 | 252.35 | 249.76 | 251.77 | 107,518,496 | +1.53(+0.61%) |
Nov 29, 2018 | 250.00 | 251.68 | 248.83 | 250.25 | 89,394,104 | -0.55(-0.22%) |
Nov 28, 2018 | 246.24 | 250.79 | 245.08 | 250.79 | 139,481,328 | +5.65(+2.30%) |
Nov 27, 2018 | 243.27 | 245.15 | 242.65 | 245.15 | 82,482,544 | +0.82(+0.34%) |
Nov 26, 2018 | 242.75 | 244.56 | 242.35 | 244.33 | 87,425,176 | +3.88(+1.61%) |
Nov 23, 2018 | 240.38 | 241.88 | 240.28 | 240.44 | 46,868,008 | -1.62(-0.67%) |
Nov 21, 2018 | 242.06 | 242.06 | 242.06 | 0 | +0.82(+0.34%) | |
Nov 20, 2018 | 242.37 | 243.87 | 240.35 | 241.24 | 148,610,720 | -4.55(-1.85%) |
Nov 19, 2018 | 249.40 | 249.70 | 244.85 | 245.79 | 112,568,224 | -4.23(-1.69%) |
Nov 16, 2018 | 248.25 | 250.95 | 247.72 | 250.02 | 138,682,128 | +0.65(+0.26%) |
Nov 15, 2018 | 245.50 | 249.84 | 243.88 | 249.37 | 147,694,272 | +2.58(+1.04%) |
Nov 14, 2018 | 250.41 | 250.82 | 245.19 | 246.79 | 136,526,720 | -1.70(-0.68%) |
Nov 13, 2018 | 249.43 | 251.48 | 247.75 | 248.49 | 107,152,168 | -0.47(-0.19%) |
Nov 12, 2018 | 253.18 | 253.42 | 248.43 | 248.96 | 108,640,224 | -4.74(-1.87%) |
Nov 09, 2018 | 254.86 | 255.05 | 252.25 | 253.70 | 108,184,608 | -2.50(-0.98%) |
Nov 08, 2018 | 255.84 | 256.86 | 255.03 | 256.20 | 71,685,408 | -0.47(-0.18%) |
Nov 07, 2018 | 253.51 | 256.75 | 253.08 | 256.67 | 112,289,592 | +5.38(+2.14%) |
Nov 06, 2018 | 249.64 | 251.45 | 249.58 | 251.29 | 64,794,944 | +1.58(+0.63%) |
Nov 05, 2018 | 248.84 | 250.27 | 247.84 | 249.71 | 71,745,872 | +1.37(+0.55%) |
Nov 02, 2018 | 250.95 | 251.39 | 246.24 | 248.34 | 134,265,616 | -1.48(-0.59%) |