Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 240.46 | 249.24 | 238.25 | 248.80 | 130,117 | +8.51(+3.54%) |
Jan 30, 2019 | 242.80 | 242.80 | 235.47 | 240.29 | 162,698 | -0.71(-0.29%) |
Jan 29, 2019 | 238.99 | 244.73 | 234.58 | 241.00 | 116,362 | +1.00(+0.42%) |
Jan 28, 2019 | 240.83 | 242.52 | 237.84 | 240.00 | 93,081 | -3.19(-1.31%) |
Jan 25, 2019 | 241.29 | 244.91 | 240.38 | 243.19 | 86,900 | +2.86(+1.19%) |
Jan 24, 2019 | 237.37 | 240.91 | 232.41 | 240.33 | 88,298 | +3.29(+1.39%) |
Jan 23, 2019 | 239.28 | 240.57 | 235.69 | 237.04 | 106,461 | -1.82(-0.76%) |
Jan 22, 2019 | 236.74 | 241.49 | 236.68 | 238.86 | 152,539 | +0.77(+0.32%) |
Jan 18, 2019 | 235.15 | 240.84 | 233.26 | 238.09 | 272,200 | +4.59(+1.97%) |
Jan 17, 2019 | 230.57 | 234.63 | 230.53 | 233.50 | 209,917 | +2.37(+1.03%) |
Jan 16, 2019 | 232.40 | 233.73 | 229.41 | 231.13 | 152,201 | +0.07(+0.03%) |
Jan 15, 2019 | 227.68 | 232.88 | 225.78 | 231.06 | 302,272 | +3.56(+1.56%) |
Jan 14, 2019 | 228.45 | 228.45 | 225.68 | 227.50 | 175,923 | -2.12(-0.92%) |
Jan 11, 2019 | 231.89 | 234.04 | 227.51 | 229.62 | 165,800 | -2.96(-1.27%) |
Jan 10, 2019 | 239.32 | 243.00 | 231.83 | 232.58 | 246,627 | -7.58(-3.16%) |
Jan 09, 2019 | 245.19 | 246.63 | 239.76 | 240.16 | 260,392 | +6.48(+2.77%) |
Jan 08, 2019 | 225.56 | 233.88 | 225.56 | 233.68 | 173,417 | +9.47(+4.22%) |
Jan 07, 2019 | 228.47 | 229.75 | 223.47 | 224.21 | 314,719 | -4.11(-1.80%) |
Jan 04, 2019 | 224.09 | 230.40 | 221.53 | 228.32 | 213,300 | +7.23(+3.27%) |
Jan 03, 2019 | 224.83 | 226.16 | 219.29 | 221.09 | 150,327 | -4.72(-2.09%) |
Jan 02, 2019 | 227.28 | 228.26 | 222.40 | 225.81 | 187,187 | -3.82(-1.66%) |
Dec 31, 2018 | 226.80 | 230.25 | 225.71 | 229.63 | 254,100 | +4.51(+2.00%) |
Dec 28, 2018 | 223.30 | 227.47 | 218.20 | 225.12 | 227,600 | +2.41(+1.08%) |
Dec 27, 2018 | 219.09 | 222.85 | 214.28 | 222.71 | 238,253 | -0.20(-0.09%) |
Dec 26, 2018 | 214.48 | 223.16 | 212.35 | 222.91 | 168,204 | +9.78(+4.59%) |
Dec 24, 2018 | 213.00 | 217.78 | 210.94 | 213.13 | 124,600 | -2.37(-1.10%) |
Dec 21, 2018 | 218.45 | 222.61 | 212.92 | 215.50 | 471,400 | -3.64(-1.66%) |
Dec 20, 2018 | 218.34 | 220.84 | 214.56 | 219.14 | 326,006 | +0.70(+0.32%) |
Dec 19, 2018 | 222.81 | 225.45 | 216.42 | 218.44 | 330,918 | -4.18(-1.88%) |
Dec 18, 2018 | 221.85 | 225.26 | 218.78 | 222.62 | 465,345 | +3.90(+1.78%) |
Dec 17, 2018 | 219.57 | 222.77 | 214.33 | 218.72 | 333,526 | -2.74(-1.24%) |
Dec 14, 2018 | 226.85 | 228.57 | 220.67 | 221.46 | 354,300 | -7.12(-3.11%) |
Dec 13, 2018 | 235.34 | 236.66 | 226.62 | 228.58 | 268,805 | -5.94(-2.53%) |
Dec 12, 2018 | 237.31 | 240.82 | 234.52 | 234.52 | 220,573 | -0.78(-0.33%) |
Dec 11, 2018 | 237.45 | 240.00 | 234.71 | 235.30 | 383,797 | -0.10(-0.04%) |
Dec 10, 2018 | 233.46 | 236.76 | 230.91 | 235.40 | 160,977 | +3.46(+1.49%) |
Dec 07, 2018 | 236.85 | 238.93 | 229.64 | 231.94 | 274,600 | -6.31(-2.65%) |
Dec 06, 2018 | 235.13 | 241.39 | 231.01 | 238.25 | 291,640 | -0.61(-0.26%) |
Dec 04, 2018 | 248.08 | 248.08 | 238.18 | 238.86 | 385,500 | -8.85(-3.57%) |
Dec 03, 2018 | 239.84 | 248.17 | 239.79 | 247.71 | 335,909 | +7.22(+3.00%) |
Nov 30, 2018 | 241.67 | 244.17 | 238.75 | 240.49 | 220,700 | -1.28(-0.53%) |
Nov 29, 2018 | 243.09 | 244.95 | 238.42 | 241.77 | 162,244 | -1.94(-0.80%) |
Nov 28, 2018 | 241.31 | 244.54 | 238.49 | 243.71 | 256,378 | +2.87(+1.19%) |
Nov 27, 2018 | 239.72 | 243.00 | 233.60 | 240.84 | 332,266 | +0.84(+0.35%) |
Nov 26, 2018 | 236.44 | 240.43 | 232.74 | 240.00 | 310,016 | +6.84(+2.93%) |
Nov 23, 2018 | 234.83 | 240.41 | 230.55 | 233.16 | 123,300 | -3.30(-1.40%) |
Nov 21, 2018 | 236.46 | 236.46 | 236.46 | 0 | +3.29(+1.41%) | |
Nov 20, 2018 | 233.73 | 241.57 | 231.10 | 233.17 | 335,675 | -2.83(-1.20%) |
Nov 19, 2018 | 239.51 | 244.65 | 233.00 | 236.00 | 497,856 | -6.49(-2.68%) |
Nov 16, 2018 | 240.00 | 245.36 | 237.14 | 242.49 | 401,800 | -1.47(-0.60%) |
Nov 15, 2018 | 225.37 | 245.12 | 225.37 | 243.96 | 845,630 | +19.46(+8.67%) |
Nov 14, 2018 | 224.86 | 226.57 | 220.00 | 224.50 | 576,733 | +3.45(+1.56%) |
Nov 13, 2018 | 220.10 | 221.62 | 215.38 | 221.05 | 441,180 | +1.67(+0.76%) |
Nov 12, 2018 | 231.63 | 231.76 | 216.72 | 219.38 | 380,215 | -12.63(-5.44%) |
Nov 09, 2018 | 231.95 | 233.03 | 222.00 | 232.01 | 695,300 | -28.23(-10.85%) |
Nov 08, 2018 | 259.38 | 262.73 | 254.21 | 260.24 | 469,957 | +0.74(+0.29%) |
Nov 07, 2018 | 260.50 | 265.33 | 258.48 | 259.50 | 312,199 | +1.74(+0.68%) |
Nov 06, 2018 | 257.49 | 262.30 | 255.23 | 257.76 | 237,282 | -1.21(-0.47%) |
Nov 05, 2018 | 260.11 | 264.08 | 256.97 | 258.97 | 223,685 | -4.42(-1.68%) |
Nov 02, 2018 | 262.24 | 266.75 | 258.99 | 263.39 | 155,700 | +1.67(+0.64%) |