Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 252.10 | 254.41 | 250.03 | 251.68 | 1,509,040 | -1.72(-0.68%) |
Jan 30, 2019 | 255.38 | 255.42 | 249.15 | 253.40 | 2,050,090 | -0.33(-0.13%) |
Jan 29, 2019 | 244.23 | 254.44 | 244.13 | 253.73 | 2,344,896 | +3.63(+1.45%) |
Jan 28, 2019 | 247.61 | 250.57 | 245.78 | 250.10 | 1,341,809 | +0.72(+0.29%) |
Jan 25, 2019 | 250.36 | 251.34 | 248.59 | 249.38 | 1,209,017 | +1.56(+0.63%) |
Jan 24, 2019 | 247.25 | 250.42 | 245.52 | 247.83 | 1,171,196 | +1.51(+0.61%) |
Jan 23, 2019 | 245.10 | 248.24 | 243.70 | 246.31 | 1,877,303 | +3.41(+1.40%) |
Jan 22, 2019 | 244.47 | 247.28 | 241.53 | 242.91 | 2,169,806 | -2.85(-1.16%) |
Jan 18, 2019 | 244.29 | 247.93 | 243.02 | 245.76 | 2,386,611 | +3.54(+1.46%) |
Jan 17, 2019 | 235.59 | 243.26 | 235.31 | 242.22 | 1,429,494 | +5.57(+2.35%) |
Jan 16, 2019 | 239.27 | 239.52 | 235.12 | 236.65 | 1,528,608 | -3.14(-1.31%) |
Jan 15, 2019 | 241.73 | 241.81 | 237.63 | 239.79 | 1,373,724 | -1.31(-0.54%) |
Jan 14, 2019 | 240.37 | 242.85 | 238.43 | 241.10 | 1,598,339 | -0.19(-0.08%) |
Jan 11, 2019 | 239.61 | 241.32 | 236.69 | 241.29 | 1,332,750 | +0.20(+0.08%) |
Jan 10, 2019 | 234.25 | 241.25 | 234.14 | 241.09 | 2,107,698 | +6.05(+2.57%) |
Jan 09, 2019 | 234.69 | 236.50 | 233.82 | 235.05 | 1,422,490 | +0.58(+0.25%) |
Jan 08, 2019 | 235.56 | 236.10 | 232.68 | 234.46 | 2,061,881 | +1.56(+0.67%) |
Jan 07, 2019 | 231.10 | 234.58 | 229.25 | 232.91 | 1,686,403 | +2.64(+1.15%) |
Jan 04, 2019 | 227.56 | 230.66 | 226.19 | 230.27 | 1,662,053 | +6.05(+2.70%) |
Jan 03, 2019 | 227.91 | 229.37 | 223.61 | 224.22 | 1,340,992 | -5.78(-2.51%) |
Jan 02, 2019 | 224.46 | 230.49 | 223.10 | 230.00 | 1,225,453 | +2.51(+1.10%) |
Dec 31, 2018 | 227.76 | 230.33 | 225.76 | 227.49 | 1,364,172 | +0.50(+0.22%) |
Dec 28, 2018 | 228.50 | 230.09 | 226.01 | 226.98 | 2,283,251 | +1.28(+0.57%) |
Dec 27, 2018 | 216.55 | 225.71 | 215.64 | 225.71 | 2,532,682 | +7.10(+3.25%) |
Dec 26, 2018 | 214.00 | 218.84 | 209.54 | 218.61 | 2,069,070 | +5.56(+2.61%) |
Dec 24, 2018 | 219.83 | 221.22 | 212.87 | 213.05 | 1,744,234 | -9.84(-4.42%) |
Dec 21, 2018 | 226.57 | 228.18 | 221.81 | 222.89 | 4,303,267 | -7.59(-3.29%) |
Dec 20, 2018 | 236.31 | 237.90 | 227.11 | 230.49 | 2,663,594 | -7.53(-3.16%) |
Dec 19, 2018 | 243.05 | 246.58 | 235.90 | 238.02 | 1,975,606 | -4.79(-1.97%) |
Dec 18, 2018 | 244.61 | 246.60 | 241.57 | 242.81 | 1,965,808 | +0.21(+0.09%) |
Dec 17, 2018 | 248.65 | 249.16 | 241.39 | 242.60 | 1,893,840 | -7.36(-2.94%) |
Dec 14, 2018 | 251.95 | 253.03 | 249.02 | 249.96 | 2,165,963 | -3.94(-1.55%) |
Dec 13, 2018 | 254.79 | 256.53 | 252.82 | 253.89 | 1,287,677 | -0.23(-0.09%) |
Dec 12, 2018 | 257.16 | 257.86 | 253.70 | 254.12 | 1,290,876 | +0.30(+0.12%) |
Dec 11, 2018 | 262.97 | 263.46 | 252.24 | 253.82 | 2,031,065 | -5.43(-2.09%) |
Dec 10, 2018 | 251.89 | 259.71 | 251.25 | 259.25 | 2,782,982 | +11.29(+4.55%) |
Dec 07, 2018 | 247.96 | 252.26 | 247.79 | 247.96 | 1,619,580 | -0.83(-0.33%) |
Dec 06, 2018 | 245.78 | 249.25 | 240.83 | 248.78 | 3,215,607 | -0.33(-0.13%) |
Dec 04, 2018 | 256.92 | 256.92 | 248.50 | 249.11 | 2,541,537 | -8.74(-3.39%) |
Dec 03, 2018 | 264.93 | 265.27 | 257.08 | 257.85 | 2,031,206 | -3.16(-1.21%) |
Nov 30, 2018 | 261.29 | 263.71 | 258.80 | 261.01 | 4,219,819 | +0.18(+0.07%) |
Nov 29, 2018 | 259.61 | 263.04 | 258.99 | 260.83 | 3,212,249 | +2.14(+0.83%) |
Nov 28, 2018 | 256.89 | 259.20 | 253.52 | 258.69 | 1,486,373 | +4.01(+1.57%) |
Nov 27, 2018 | 253.48 | 255.00 | 249.78 | 254.68 | 1,712,902 | +0.01(+0.00%) |
Nov 26, 2018 | 256.19 | 257.75 | 252.64 | 254.67 | 1,594,539 | -0.09(-0.03%) |
Nov 23, 2018 | 252.76 | 256.97 | 251.78 | 254.76 | 503,429 | +0.94(+0.37%) |
Nov 21, 2018 | 253.82 | 253.82 | 253.82 | 0 | +0.37(+0.15%) | |
Nov 20, 2018 | 251.29 | 254.65 | 248.88 | 253.45 | 1,485,329 | -0.63(-0.25%) |
Nov 19, 2018 | 259.69 | 259.69 | 252.90 | 254.08 | 1,803,792 | -5.74(-2.21%) |
Nov 16, 2018 | 262.06 | 263.27 | 258.63 | 259.81 | 1,529,766 | -3.66(-1.39%) |
Nov 15, 2018 | 260.62 | 265.64 | 258.52 | 263.47 | 1,429,730 | +1.80(+0.69%) |
Nov 14, 2018 | 265.88 | 267.09 | 261.34 | 261.67 | 1,382,989 | -2.03(-0.77%) |
Nov 13, 2018 | 262.89 | 266.39 | 260.67 | 263.70 | 1,299,754 | +0.54(+0.20%) |
Nov 12, 2018 | 270.13 | 271.02 | 262.71 | 263.16 | 1,287,510 | -6.90(-2.55%) |
Nov 09, 2018 | 264.95 | 270.96 | 264.90 | 270.06 | 1,500,548 | +3.93(+1.48%) |
Nov 08, 2018 | 267.37 | 268.25 | 264.23 | 266.13 | 1,019,103 | -1.09(-0.41%) |
Nov 07, 2018 | 265.70 | 267.34 | 262.33 | 267.21 | 1,139,751 | +2.81(+1.06%) |
Nov 06, 2018 | 262.24 | 266.30 | 262.24 | 264.40 | 1,282,095 | +2.89(+1.10%) |
Nov 05, 2018 | 260.47 | 262.45 | 259.25 | 261.51 | 1,913,667 | +3.39(+1.31%) |
Nov 02, 2018 | 259.64 | 261.12 | 256.81 | 258.12 | 1,851,859 | -0.12(-0.05%) |