Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 232.41 | 232.87 | 224.77 | 226.07 | 558,157 | -5.68(-2.45%) |
Jan 30, 2019 | 238.84 | 241.26 | 229.43 | 231.76 | 790,526 | -11.74(-4.82%) |
Jan 29, 2019 | 242.38 | 246.19 | 240.61 | 243.49 | 396,723 | +0.84(+0.35%) |
Jan 28, 2019 | 243.59 | 247.87 | 242.38 | 242.66 | 594,651 | +5.59(+2.36%) |
Jan 25, 2019 | 237.44 | 238.74 | 234.64 | 237.07 | 515,890 | -5.78(-2.38%) |
Jan 24, 2019 | 244.15 | 247.22 | 241.35 | 242.84 | 533,488 | -0.75(-0.31%) |
Jan 23, 2019 | 241.63 | 251.04 | 239.58 | 243.59 | 787,250 | -1.12(-0.46%) |
Jan 22, 2019 | 239.67 | 249.55 | 239.12 | 244.70 | 861,444 | +9.31(+3.96%) |
Jan 18, 2019 | 239.49 | 241.91 | 233.90 | 235.39 | 689,030 | -9.59(-3.92%) |
Jan 17, 2019 | 253.55 | 253.55 | 242.10 | 244.98 | 783,264 | -5.77(-2.30%) |
Jan 16, 2019 | 251.04 | 251.60 | 247.69 | 250.76 | 503,812 | -1.68(-0.66%) |
Jan 15, 2019 | 259.89 | 259.98 | 251.32 | 252.44 | 528,626 | -8.66(-3.32%) |
Jan 14, 2019 | 262.96 | 264.08 | 258.49 | 261.10 | 486,614 | +4.56(+1.78%) |
Jan 11, 2019 | 260.35 | 262.22 | 256.53 | 256.53 | 438,767 | +0.19(+0.07%) |
Jan 10, 2019 | 264.55 | 266.69 | 255.79 | 256.35 | 832,901 | -3.07(-1.18%) |
Jan 09, 2019 | 260.63 | 264.73 | 256.44 | 259.42 | 667,664 | -3.63(-1.38%) |
Jan 08, 2019 | 262.77 | 271.72 | 261.10 | 263.06 | 608,744 | -7.55(-2.79%) |
Jan 07, 2019 | 276.00 | 279.36 | 265.38 | 270.60 | 544,642 | -6.33(-2.29%) |
Jan 04, 2019 | 295.10 | 296.77 | 274.33 | 276.93 | 1,190,761 | -31.58(-10.24%) |
Jan 03, 2019 | 293.89 | 309.63 | 292.86 | 308.51 | 1,203,614 | +21.61(+7.53%) |
Jan 02, 2019 | 301.43 | 301.81 | 283.73 | 286.90 | 933,452 | +0.09(+0.03%) |
Dec 31, 2018 | 289.51 | 296.68 | 286.81 | 286.81 | 757,673 | -8.76(-2.96%) |
Dec 28, 2018 | 289.23 | 300.22 | 282.90 | 295.56 | 1,224,363 | +1.96(+0.67%) |
Dec 27, 2018 | 314.38 | 328.07 | 293.61 | 293.61 | 928,522 | -7.16(-2.38%) |
Dec 26, 2018 | 347.47 | 357.41 | 300.76 | 300.76 | 1,195,413 | -53.58(-15.12%) |
Dec 24, 2018 | 336.05 | 354.99 | 330.38 | 354.34 | 940,403 | +25.91(+7.89%) |
Dec 21, 2018 | 306.15 | 331.22 | 294.63 | 328.44 | 1,560,734 | +18.66(+6.03%) |
Dec 20, 2018 | 299.83 | 318.22 | 293.52 | 309.77 | 1,456,756 | +14.21(+4.81%) |
Dec 19, 2018 | 281.63 | 301.04 | 267.99 | 295.56 | 1,336,968 | +13.74(+4.88%) |
Dec 18, 2018 | 274.86 | 287.76 | 272.54 | 281.82 | 870,368 | +1.21(+0.43%) |
Dec 17, 2018 | 268.73 | 286.65 | 264.92 | 280.61 | 889,753 | +15.51(+5.85%) |
Dec 14, 2018 | 258.42 | 267.06 | 255.17 | 265.11 | 842,349 | +13.74(+5.47%) |
Dec 13, 2018 | 248.02 | 254.71 | 245.14 | 251.36 | 887,460 | +0.74(+0.30%) |
Dec 12, 2018 | 244.96 | 251.09 | 240.69 | 250.62 | 774,223 | -3.90(-1.53%) |
Dec 11, 2018 | 244.49 | 259.35 | 243.75 | 254.52 | 891,674 | -0.28(-0.11%) |
Dec 10, 2018 | 256.84 | 270.58 | 251.55 | 254.80 | 1,100,703 | -1.21(-0.47%) |
Dec 07, 2018 | 240.41 | 258.42 | 235.67 | 256.01 | 1,208,741 | +17.18(+7.19%) |
Dec 06, 2018 | 249.41 | 258.79 | 238.83 | 238.83 | 1,295,952 | +1.49(+0.63%) |
Dec 04, 2018 | 219.14 | 238.87 | 218.03 | 237.34 | 1,089,417 | +20.43(+9.42%) |
Dec 03, 2018 | 214.41 | 221.09 | 214.03 | 216.91 | 477,426 | -8.36(-3.71%) |
Nov 30, 2018 | 230.47 | 231.12 | 224.06 | 225.27 | 421,454 | -4.55(-1.98%) |
Nov 29, 2018 | 230.47 | 233.72 | 225.83 | 229.82 | 457,020 | +1.39(+0.61%) |
Nov 28, 2018 | 241.89 | 244.84 | 228.34 | 228.43 | 705,674 | -16.90(-6.89%) |
Nov 27, 2018 | 251.09 | 252.85 | 245.33 | 245.33 | 488,610 | -2.32(-0.94%) |
Nov 26, 2018 | 252.57 | 253.96 | 247.46 | 247.65 | 570,817 | -12.26(-4.72%) |
Nov 23, 2018 | 260.46 | 260.74 | 255.54 | 259.91 | 278,557 | +5.20(+2.04%) |
Nov 21, 2018 | 254.71 | 254.71 | 254.71 | 0 | -2.32(-0.90%) | |
Nov 20, 2018 | 253.96 | 260.00 | 249.51 | 257.03 | 982,171 | +15.32(+6.34%) |
Nov 19, 2018 | 233.53 | 246.26 | 232.88 | 241.71 | 785,982 | +9.84(+4.25%) |
Nov 16, 2018 | 237.06 | 238.36 | 229.36 | 231.86 | 809,492 | -1.86(-0.79%) |
Nov 15, 2018 | 245.05 | 249.69 | 232.24 | 233.72 | 1,165,935 | -7.24(-3.01%) |
Nov 14, 2018 | 230.56 | 245.61 | 229.63 | 240.96 | 897,703 | +4.64(+1.96%) |
Nov 13, 2018 | 233.44 | 238.27 | 227.69 | 236.32 | 832,896 | +1.30(+0.55%) |
Nov 12, 2018 | 223.78 | 236.13 | 223.13 | 235.02 | 762,801 | +13.00(+5.86%) |
Nov 09, 2018 | 219.42 | 225.92 | 218.86 | 222.02 | 610,606 | +6.04(+2.79%) |
Nov 08, 2018 | 216.73 | 218.86 | 214.22 | 215.99 | 552,758 | +1.11(+0.52%) |
Nov 07, 2018 | 223.41 | 224.44 | 214.41 | 214.87 | 709,524 | -14.49(-6.32%) |
Nov 06, 2018 | 234.00 | 234.09 | 228.89 | 229.36 | 324,207 | -4.46(-1.91%) |
Nov 05, 2018 | 236.41 | 239.01 | 232.05 | 233.81 | 498,471 | -3.71(-1.56%) |
Nov 02, 2018 | 230.01 | 243.47 | 229.17 | 237.53 | 878,028 | +4.27(+1.83%) |