Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 238.44 | 241.33 | 229.01 | 233.38 | 784,716 | -6.62(-2.76%) |
Jan 30, 2019 | 242.62 | 244.98 | 238.74 | 240.00 | 566,430 | -0.68(-0.28%) |
Jan 29, 2019 | 242.34 | 244.31 | 239.15 | 240.68 | 698,737 | -2.96(-1.21%) |
Jan 28, 2019 | 239.39 | 244.02 | 235.01 | 243.64 | 776,987 | +1.55(+0.64%) |
Jan 25, 2019 | 239.00 | 244.43 | 228.67 | 242.09 | 1,257,100 | +13.73(+6.01%) |
Jan 24, 2019 | 225.61 | 229.09 | 221.00 | 228.36 | 886,375 | +3.02(+1.34%) |
Jan 23, 2019 | 228.51 | 228.58 | 221.94 | 225.34 | 508,833 | -0.40(-0.18%) |
Jan 22, 2019 | 228.43 | 230.34 | 224.56 | 225.74 | 552,055 | -5.25(-2.27%) |
Jan 18, 2019 | 227.72 | 232.63 | 224.14 | 230.99 | 553,100 | +5.62(+2.49%) |
Jan 17, 2019 | 224.34 | 226.84 | 219.75 | 225.37 | 602,874 | +0.60(+0.27%) |
Jan 16, 2019 | 220.82 | 227.46 | 219.36 | 224.77 | 693,301 | +6.06(+2.77%) |
Jan 15, 2019 | 214.93 | 219.89 | 212.17 | 218.71 | 595,847 | +2.98(+1.38%) |
Jan 14, 2019 | 211.65 | 218.46 | 211.65 | 215.73 | 443,209 | +0.46(+0.21%) |
Jan 11, 2019 | 210.19 | 216.38 | 209.40 | 215.27 | 486,000 | +2.80(+1.32%) |
Jan 10, 2019 | 208.66 | 213.97 | 206.97 | 212.47 | 516,715 | +1.72(+0.82%) |
Jan 09, 2019 | 208.39 | 212.98 | 206.56 | 210.75 | 652,692 | +3.69(+1.78%) |
Jan 08, 2019 | 206.78 | 208.28 | 201.67 | 207.06 | 527,239 | +2.02(+0.99%) |
Jan 07, 2019 | 201.72 | 210.01 | 199.39 | 205.04 | 821,820 | +4.63(+2.31%) |
Jan 04, 2019 | 194.61 | 201.06 | 191.51 | 200.41 | 680,300 | +10.77(+5.68%) |
Jan 03, 2019 | 194.36 | 196.22 | 189.30 | 189.64 | 632,864 | -6.20(-3.17%) |
Jan 02, 2019 | 186.55 | 196.34 | 186.55 | 195.84 | 706,305 | +5.92(+3.12%) |
Dec 31, 2018 | 190.78 | 193.28 | 186.43 | 189.92 | 549,900 | +0.00(+0.00%) |
Dec 28, 2018 | 191.16 | 192.76 | 188.80 | 189.92 | 597,200 | -0.13(-0.07%) |
Dec 27, 2018 | 188.77 | 191.90 | 181.61 | 190.05 | 859,619 | -3.13(-1.62%) |
Dec 26, 2018 | 181.10 | 193.34 | 178.74 | 193.18 | 795,328 | +12.69(+7.03%) |
Dec 24, 2018 | 179.96 | 185.13 | 177.70 | 180.49 | 385,800 | -2.64(-1.44%) |
Dec 21, 2018 | 184.88 | 191.70 | 182.77 | 183.13 | 1,343,900 | -1.98(-1.07%) |
Dec 20, 2018 | 184.69 | 189.22 | 183.04 | 185.11 | 714,133 | -1.28(-0.69%) |
Dec 19, 2018 | 189.96 | 195.25 | 184.75 | 186.39 | 773,016 | -3.25(-1.71%) |
Dec 18, 2018 | 193.18 | 196.59 | 188.32 | 189.64 | 807,820 | -3.12(-1.62%) |
Dec 17, 2018 | 190.27 | 197.19 | 189.14 | 192.76 | 709,185 | +1.05(+0.55%) |
Dec 14, 2018 | 192.86 | 197.26 | 190.88 | 191.71 | 730,600 | -4.42(-2.25%) |
Dec 13, 2018 | 204.76 | 205.73 | 195.26 | 196.13 | 892,824 | -7.90(-3.87%) |
Dec 12, 2018 | 204.92 | 206.21 | 200.16 | 204.03 | 686,378 | +3.13(+1.56%) |
Dec 11, 2018 | 207.27 | 209.58 | 198.68 | 200.90 | 733,677 | -3.30(-1.62%) |
Dec 10, 2018 | 205.01 | 207.68 | 197.71 | 204.20 | 905,648 | -1.60(-0.78%) |
Dec 07, 2018 | 218.81 | 221.57 | 203.49 | 205.80 | 1,344,700 | -13.35(-6.09%) |
Dec 06, 2018 | 231.30 | 231.99 | 207.51 | 219.15 | 2,512,175 | -21.28(-8.85%) |
Dec 04, 2018 | 253.61 | 255.11 | 237.44 | 240.43 | 1,166,100 | -15.55(-6.07%) |
Dec 03, 2018 | 260.47 | 263.16 | 254.81 | 255.98 | 1,172,641 | +1.17(+0.46%) |
Nov 30, 2018 | 243.40 | 256.36 | 242.32 | 254.81 | 1,093,700 | +11.09(+4.55%) |
Nov 29, 2018 | 242.15 | 244.71 | 237.20 | 243.72 | 695,312 | -0.88(-0.36%) |
Nov 28, 2018 | 241.27 | 244.64 | 237.77 | 244.60 | 620,091 | +8.35(+3.53%) |
Nov 27, 2018 | 234.69 | 238.10 | 234.11 | 236.25 | 417,113 | +0.87(+0.37%) |
Nov 26, 2018 | 229.48 | 236.74 | 229.48 | 235.38 | 617,647 | +8.71(+3.84%) |
Nov 23, 2018 | 227.04 | 230.40 | 225.00 | 226.67 | 225,000 | -2.04(-0.89%) |
Nov 21, 2018 | 228.71 | 228.71 | 228.71 | 0 | -0.54(-0.24%) | |
Nov 20, 2018 | 233.23 | 235.06 | 228.22 | 229.25 | 881,748 | -11.09(-4.61%) |
Nov 19, 2018 | 240.28 | 243.55 | 236.42 | 240.34 | 802,341 | +0.19(+0.08%) |
Nov 16, 2018 | 237.36 | 242.76 | 235.12 | 240.15 | 482,000 | -0.19(-0.08%) |
Nov 15, 2018 | 232.84 | 241.01 | 230.64 | 240.34 | 553,128 | +6.32(+2.70%) |
Nov 14, 2018 | 243.62 | 243.62 | 229.75 | 234.02 | 1,086,321 | -8.64(-3.56%) |
Nov 13, 2018 | 242.50 | 246.63 | 240.74 | 242.66 | 376,277 | +1.69(+0.70%) |
Nov 12, 2018 | 246.58 | 248.12 | 240.29 | 240.97 | 480,114 | -6.39(-2.58%) |
Nov 09, 2018 | 249.75 | 250.85 | 242.93 | 247.36 | 532,800 | -3.17(-1.27%) |
Nov 08, 2018 | 251.60 | 256.13 | 248.45 | 250.53 | 471,767 | -1.69(-0.67%) |
Nov 07, 2018 | 247.65 | 252.98 | 246.37 | 252.22 | 858,158 | +5.67(+2.30%) |
Nov 06, 2018 | 244.24 | 247.22 | 241.71 | 246.55 | 522,381 | +2.97(+1.22%) |
Nov 05, 2018 | 244.37 | 246.14 | 238.52 | 243.58 | 523,758 | -0.58(-0.24%) |
Nov 02, 2018 | 242.96 | 249.19 | 241.85 | 244.16 | 823,400 | +3.49(+1.45%) |