Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 244.56 | 250.11 | 243.74 | 249.87 | 216,057 | +4.89(+2.00%) |
Jan 30, 2019 | 240.00 | 245.10 | 238.48 | 244.98 | 198,164 | +5.68(+2.37%) |
Jan 29, 2019 | 238.04 | 241.90 | 238.01 | 239.30 | 183,725 | +1.23(+0.52%) |
Jan 28, 2019 | 237.86 | 238.21 | 235.52 | 238.07 | 124,836 | -2.24(-0.93%) |
Jan 25, 2019 | 238.55 | 240.68 | 236.53 | 240.31 | 206,800 | +3.24(+1.37%) |
Jan 24, 2019 | 237.00 | 239.03 | 236.29 | 237.07 | 146,736 | -0.02(-0.01%) |
Jan 23, 2019 | 236.31 | 237.71 | 233.18 | 237.09 | 162,784 | +1.57(+0.67%) |
Jan 22, 2019 | 238.87 | 240.90 | 234.29 | 235.52 | 167,158 | -4.13(-1.72%) |
Jan 18, 2019 | 239.81 | 242.55 | 237.89 | 239.65 | 321,100 | +1.81(+0.76%) |
Jan 17, 2019 | 236.23 | 239.65 | 235.44 | 237.84 | 248,192 | +1.28(+0.54%) |
Jan 16, 2019 | 238.75 | 240.53 | 236.32 | 236.56 | 204,561 | -1.34(-0.56%) |
Jan 15, 2019 | 236.68 | 239.28 | 236.68 | 237.90 | 276,609 | +1.53(+0.65%) |
Jan 14, 2019 | 238.50 | 239.45 | 236.37 | 236.37 | 259,502 | -5.05(-2.09%) |
Jan 11, 2019 | 240.30 | 242.00 | 238.20 | 241.42 | 127,800 | +0.55(+0.23%) |
Jan 10, 2019 | 235.88 | 242.15 | 235.68 | 240.87 | 216,735 | +3.50(+1.47%) |
Jan 09, 2019 | 236.61 | 241.40 | 236.61 | 237.37 | 264,606 | +1.84(+0.78%) |
Jan 08, 2019 | 235.00 | 236.91 | 232.48 | 235.53 | 234,372 | +1.86(+0.80%) |
Jan 07, 2019 | 227.52 | 234.82 | 227.26 | 233.67 | 349,168 | +7.39(+3.27%) |
Jan 04, 2019 | 224.50 | 228.34 | 224.11 | 226.28 | 446,700 | +1.98(+0.88%) |
Jan 03, 2019 | 228.18 | 231.26 | 223.89 | 224.30 | 172,145 | -3.78(-1.66%) |
Jan 02, 2019 | 229.73 | 231.23 | 226.73 | 228.08 | 165,788 | -4.14(-1.78%) |
Dec 31, 2018 | 231.32 | 233.69 | 227.50 | 232.22 | 165,100 | +2.56(+1.11%) |
Dec 28, 2018 | 231.34 | 234.47 | 228.20 | 229.66 | 107,600 | -0.22(-0.10%) |
Dec 27, 2018 | 224.94 | 229.88 | 222.67 | 229.88 | 149,322 | +2.45(+1.08%) |
Dec 26, 2018 | 221.00 | 227.75 | 220.05 | 227.43 | 202,705 | +7.33(+3.33%) |
Dec 24, 2018 | 224.54 | 224.54 | 220.10 | 220.10 | 45,100 | -5.35(-2.37%) |
Dec 21, 2018 | 231.62 | 232.00 | 224.81 | 225.45 | 222,600 | -5.59(-2.42%) |
Dec 20, 2018 | 233.92 | 236.93 | 228.65 | 231.04 | 133,227 | -3.89(-1.66%) |
Dec 19, 2018 | 240.43 | 243.36 | 232.08 | 234.93 | 264,316 | -5.02(-2.09%) |
Dec 18, 2018 | 244.40 | 247.19 | 237.04 | 239.95 | 140,620 | -3.07(-1.26%) |
Dec 17, 2018 | 247.58 | 249.37 | 241.56 | 243.02 | 170,808 | -4.80(-1.94%) |
Dec 14, 2018 | 248.04 | 249.94 | 246.76 | 247.82 | 191,900 | -2.46(-0.98%) |
Dec 13, 2018 | 255.30 | 255.52 | 246.82 | 250.28 | 198,528 | -3.97(-1.56%) |
Dec 12, 2018 | 256.11 | 259.62 | 253.76 | 254.25 | 189,027 | +2.19(+0.87%) |
Dec 11, 2018 | 254.81 | 256.43 | 250.55 | 252.06 | 243,768 | +0.36(+0.14%) |
Dec 10, 2018 | 255.98 | 255.98 | 250.19 | 251.70 | 243,439 | -4.53(-1.77%) |
Dec 07, 2018 | 262.96 | 264.13 | 255.66 | 256.23 | 263,100 | -6.75(-2.57%) |
Dec 06, 2018 | 262.52 | 264.05 | 259.45 | 262.98 | 237,467 | -3.42(-1.28%) |
Dec 04, 2018 | 277.85 | 277.85 | 265.72 | 266.40 | 213,900 | -11.05(-3.98%) |
Dec 03, 2018 | 277.34 | 278.85 | 273.27 | 277.45 | 146,930 | +2.99(+1.09%) |
Nov 30, 2018 | 274.12 | 275.91 | 272.67 | 274.46 | 157,000 | -0.86(-0.31%) |
Nov 29, 2018 | 273.54 | 278.42 | 273.54 | 275.32 | 271,714 | +0.57(+0.21%) |
Nov 28, 2018 | 270.66 | 276.25 | 268.29 | 274.75 | 263,391 | +4.77(+1.77%) |
Nov 27, 2018 | 270.54 | 273.10 | 269.04 | 269.98 | 189,459 | -2.61(-0.96%) |
Nov 26, 2018 | 274.85 | 275.17 | 269.32 | 272.59 | 272,784 | -0.45(-0.16%) |
Nov 23, 2018 | 267.72 | 275.25 | 267.72 | 273.04 | 74,900 | +3.88(+1.44%) |
Nov 21, 2018 | 269.16 | 269.16 | 269.16 | 0 | +4.38(+1.65%) | |
Nov 20, 2018 | 265.44 | 270.05 | 261.99 | 264.78 | 253,212 | -3.61(-1.35%) |
Nov 19, 2018 | 274.92 | 274.92 | 268.01 | 268.39 | 274,531 | -7.78(-2.82%) |
Nov 16, 2018 | 271.31 | 279.06 | 270.58 | 276.17 | 130,300 | +2.95(+1.08%) |
Nov 15, 2018 | 267.26 | 274.07 | 264.47 | 273.22 | 149,009 | +4.94(+1.84%) |
Nov 14, 2018 | 271.01 | 271.53 | 267.71 | 268.28 | 289,469 | -0.55(-0.20%) |
Nov 13, 2018 | 272.32 | 276.14 | 267.66 | 268.83 | 174,930 | -1.05(-0.39%) |
Nov 12, 2018 | 275.82 | 278.45 | 269.01 | 269.88 | 204,643 | -6.54(-2.37%) |
Nov 09, 2018 | 281.29 | 281.29 | 276.01 | 276.42 | 333,500 | -6.78(-2.39%) |
Nov 08, 2018 | 282.16 | 285.46 | 281.95 | 283.20 | 137,298 | +0.03(+0.01%) |
Nov 07, 2018 | 279.63 | 283.80 | 278.01 | 283.17 | 197,894 | +4.29(+1.54%) |
Nov 06, 2018 | 275.10 | 282.73 | 275.10 | 278.88 | 198,388 | +2.64(+0.96%) |
Nov 05, 2018 | 269.80 | 279.39 | 269.80 | 276.24 | 285,874 | +6.47(+2.40%) |
Nov 02, 2018 | 262.00 | 270.99 | 260.00 | 269.77 | 685,900 | -5.57(-2.02%) |