Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 240.55 | 242.88 | 238.13 | 242.60 | 2,245,983 | +0.60(+0.25%) |
Jan 30, 2019 | 235.79 | 242.84 | 232.96 | 242.00 | 2,571,475 | +8.06(+3.44%) |
Jan 29, 2019 | 235.09 | 236.94 | 233.49 | 233.94 | 1,758,765 | -0.97(-0.41%) |
Jan 28, 2019 | 235.12 | 237.00 | 233.65 | 234.91 | 1,821,897 | -2.98(-1.25%) |
Jan 25, 2019 | 239.47 | 241.27 | 237.69 | 237.89 | 2,028,516 | +0.32(+0.13%) |
Jan 24, 2019 | 237.78 | 238.43 | 235.34 | 237.58 | 1,693,684 | -0.87(-0.36%) |
Jan 23, 2019 | 239.40 | 241.47 | 235.71 | 238.45 | 1,970,260 | +0.75(+0.32%) |
Jan 22, 2019 | 235.60 | 237.78 | 234.59 | 237.70 | 2,032,623 | +0.04(+0.02%) |
Jan 18, 2019 | 237.33 | 238.96 | 235.26 | 237.66 | 3,164,696 | +2.46(+1.05%) |
Jan 17, 2019 | 231.21 | 235.80 | 230.79 | 235.20 | 1,782,409 | +3.50(+1.51%) |
Jan 16, 2019 | 234.04 | 236.01 | 231.54 | 231.70 | 1,684,893 | -0.83(-0.36%) |
Jan 15, 2019 | 232.07 | 233.84 | 230.96 | 232.53 | 2,381,684 | +0.42(+0.18%) |
Jan 14, 2019 | 234.98 | 235.69 | 231.87 | 232.11 | 1,634,230 | -4.90(-2.07%) |
Jan 11, 2019 | 234.77 | 237.02 | 233.57 | 237.00 | 1,386,504 | +1.13(+0.48%) |
Jan 10, 2019 | 231.48 | 236.51 | 231.48 | 235.88 | 1,898,931 | +2.44(+1.04%) |
Jan 09, 2019 | 228.28 | 235.13 | 228.28 | 233.44 | 3,019,297 | +6.33(+2.79%) |
Jan 08, 2019 | 223.84 | 228.18 | 222.82 | 227.11 | 2,866,888 | +5.17(+2.33%) |
Jan 07, 2019 | 219.23 | 225.61 | 219.23 | 221.94 | 2,957,250 | +2.95(+1.35%) |
Jan 04, 2019 | 213.31 | 221.72 | 212.94 | 218.99 | 2,901,511 | +9.47(+4.52%) |
Jan 03, 2019 | 216.03 | 216.26 | 207.45 | 209.52 | 3,152,294 | -7.16(-3.30%) |
Jan 02, 2019 | 217.12 | 218.53 | 213.38 | 216.68 | 2,759,530 | -4.32(-1.95%) |
Dec 31, 2018 | 221.63 | 223.16 | 218.26 | 221.00 | 1,660,726 | +1.32(+0.60%) |
Dec 28, 2018 | 219.78 | 222.62 | 217.27 | 219.67 | 1,750,446 | +1.34(+0.62%) |
Dec 27, 2018 | 211.89 | 218.33 | 210.43 | 218.33 | 2,066,940 | +3.08(+1.43%) |
Dec 26, 2018 | 207.72 | 215.29 | 205.74 | 215.25 | 2,093,280 | +9.38(+4.56%) |
Dec 24, 2018 | 211.57 | 212.31 | 205.87 | 205.87 | 1,736,573 | -7.23(-3.39%) |
Dec 21, 2018 | 215.73 | 218.47 | 212.25 | 213.10 | 4,114,145 | -3.82(-1.76%) |
Dec 20, 2018 | 224.06 | 225.16 | 215.09 | 216.92 | 3,823,580 | -8.59(-3.81%) |
Dec 19, 2018 | 228.16 | 233.03 | 222.65 | 225.51 | 1,695,431 | -1.92(-0.84%) |
Dec 18, 2018 | 227.24 | 230.49 | 224.60 | 227.43 | 1,524,940 | +1.41(+0.62%) |
Dec 17, 2018 | 229.10 | 232.13 | 224.34 | 226.01 | 2,051,309 | -5.25(-2.27%) |
Dec 14, 2018 | 235.27 | 235.56 | 228.95 | 231.27 | 1,774,546 | -7.07(-2.97%) |
Dec 13, 2018 | 238.41 | 242.14 | 236.57 | 238.34 | 1,212,938 | +0.25(+0.10%) |
Dec 12, 2018 | 238.79 | 241.93 | 236.94 | 238.09 | 2,115,144 | +3.72(+1.59%) |
Dec 11, 2018 | 238.16 | 238.85 | 233.56 | 234.37 | 1,619,029 | +0.42(+0.18%) |
Dec 10, 2018 | 233.83 | 235.07 | 228.51 | 233.96 | 1,145,772 | +1.20(+0.52%) |
Dec 07, 2018 | 238.27 | 239.79 | 230.97 | 232.75 | 1,585,692 | -6.10(-2.55%) |
Dec 06, 2018 | 236.42 | 239.08 | 231.12 | 238.85 | 2,014,703 | -1.83(-0.76%) |
Dec 04, 2018 | 249.15 | 249.67 | 240.09 | 240.68 | 2,214,781 | -7.98(-3.21%) |
Dec 03, 2018 | 250.31 | 250.56 | 248.12 | 248.66 | 2,217,991 | +2.40(+0.97%) |
Nov 30, 2018 | 245.23 | 247.15 | 244.47 | 246.26 | 2,230,994 | +0.97(+0.39%) |
Nov 29, 2018 | 243.65 | 247.45 | 242.61 | 245.29 | 1,395,723 | +1.16(+0.47%) |
Nov 28, 2018 | 239.39 | 244.53 | 237.79 | 244.14 | 1,900,972 | +5.34(+2.24%) |
Nov 27, 2018 | 235.66 | 239.11 | 234.03 | 238.80 | 1,139,450 | +1.78(+0.75%) |
Nov 26, 2018 | 234.03 | 238.18 | 232.70 | 237.03 | 2,108,715 | +5.11(+2.20%) |
Nov 23, 2018 | 227.27 | 232.61 | 227.27 | 231.91 | 782,510 | +1.96(+0.85%) |
Nov 21, 2018 | 229.95 | 229.95 | 229.95 | 0 | -0.38(-0.16%) | |
Nov 20, 2018 | 228.48 | 232.26 | 228.11 | 230.32 | 1,483,054 | +0.51(+0.22%) |
Nov 19, 2018 | 237.69 | 238.38 | 228.53 | 229.81 | 1,744,358 | -8.07(-3.39%) |
Nov 16, 2018 | 234.85 | 240.03 | 234.56 | 237.88 | 1,641,730 | +3.33(+1.42%) |
Nov 15, 2018 | 230.76 | 234.85 | 225.84 | 234.56 | 1,416,488 | +2.57(+1.11%) |
Nov 14, 2018 | 234.52 | 235.94 | 231.30 | 231.98 | 1,328,147 | +0.06(+0.03%) |
Nov 13, 2018 | 233.62 | 235.64 | 230.92 | 231.92 | 1,317,471 | -1.30(-0.56%) |
Nov 12, 2018 | 239.29 | 240.09 | 232.99 | 233.23 | 1,677,566 | -7.02(-2.92%) |
Nov 09, 2018 | 241.53 | 241.77 | 237.82 | 240.24 | 1,376,435 | -2.09(-0.86%) |
Nov 08, 2018 | 240.99 | 243.36 | 240.78 | 242.33 | 1,055,536 | +0.04(+0.02%) |
Nov 07, 2018 | 236.84 | 242.65 | 236.84 | 242.29 | 1,788,286 | +7.20(+3.06%) |
Nov 06, 2018 | 233.04 | 235.70 | 232.28 | 235.09 | 1,260,668 | +1.69(+0.72%) |
Nov 05, 2018 | 232.22 | 234.52 | 230.62 | 233.40 | 1,133,478 | +2.28(+0.99%) |
Nov 02, 2018 | 232.81 | 234.85 | 230.09 | 231.12 | 1,805,083 | +0.54(+0.24%) |