Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 351.73 | 360.17 | 351.73 | 359.40 | 866,265 | +5.84(+1.65%) |
Jan 30, 2019 | 354.31 | 355.82 | 347.92 | 353.56 | 1,004,607 | +0.61(+0.17%) |
Jan 29, 2019 | 356.30 | 356.74 | 351.79 | 352.94 | 696,124 | +1.96(+0.56%) |
Jan 28, 2019 | 351.41 | 353.17 | 348.43 | 350.99 | 739,647 | -3.97(-1.12%) |
Jan 25, 2019 | 356.06 | 358.53 | 354.27 | 354.96 | 661,649 | +2.94(+0.83%) |
Jan 24, 2019 | 353.20 | 356.16 | 347.91 | 352.03 | 968,262 | -1.66(-0.47%) |
Jan 23, 2019 | 357.63 | 358.96 | 349.60 | 353.69 | 762,419 | -4.43(-1.24%) |
Jan 22, 2019 | 360.56 | 362.97 | 355.95 | 358.12 | 1,045,898 | -5.07(-1.39%) |
Jan 18, 2019 | 361.14 | 364.15 | 358.11 | 363.19 | 1,191,638 | +6.00(+1.68%) |
Jan 17, 2019 | 355.87 | 361.01 | 349.54 | 357.19 | 1,034,171 | -0.45(-0.13%) |
Jan 16, 2019 | 348.16 | 365.25 | 347.58 | 357.64 | 1,539,524 | +10.68(+3.08%) |
Jan 15, 2019 | 343.36 | 347.32 | 340.63 | 346.96 | 977,693 | +3.71(+1.08%) |
Jan 14, 2019 | 340.17 | 346.30 | 338.65 | 343.25 | 1,062,158 | -1.29(-0.37%) |
Jan 11, 2019 | 342.03 | 346.02 | 337.40 | 344.54 | 815,830 | -1.38(-0.40%) |
Jan 10, 2019 | 345.58 | 347.14 | 342.20 | 345.91 | 562,531 | -0.60(-0.17%) |
Jan 09, 2019 | 345.91 | 349.07 | 342.28 | 346.51 | 739,775 | +1.97(+0.57%) |
Jan 08, 2019 | 344.41 | 347.08 | 340.81 | 344.54 | 740,217 | +4.33(+1.27%) |
Jan 07, 2019 | 338.50 | 344.77 | 337.19 | 340.21 | 825,180 | +0.94(+0.28%) |
Jan 04, 2019 | 333.51 | 340.23 | 330.75 | 339.26 | 748,152 | +11.98(+3.66%) |
Jan 03, 2019 | 333.38 | 334.70 | 326.67 | 327.28 | 902,002 | -9.91(-2.94%) |
Jan 02, 2019 | 334.47 | 338.69 | 333.44 | 337.19 | 1,070,323 | -2.94(-0.87%) |
Dec 31, 2018 | 336.95 | 341.02 | 334.10 | 340.13 | 707,152 | +3.98(+1.18%) |
Dec 28, 2018 | 339.36 | 341.38 | 333.82 | 336.15 | 715,006 | +0.37(+0.11%) |
Dec 27, 2018 | 326.06 | 335.92 | 322.58 | 335.78 | 904,929 | +5.69(+1.72%) |
Dec 26, 2018 | 315.41 | 330.29 | 312.53 | 330.09 | 1,008,701 | +16.85(+5.38%) |
Dec 24, 2018 | 316.15 | 321.21 | 312.40 | 313.25 | 576,301 | -6.40(-2.00%) |
Dec 21, 2018 | 321.55 | 330.87 | 318.17 | 319.64 | 1,989,567 | -2.17(-0.68%) |
Dec 20, 2018 | 319.74 | 327.26 | 319.03 | 321.82 | 1,277,925 | -0.45(-0.14%) |
Dec 19, 2018 | 330.46 | 336.29 | 319.80 | 322.27 | 1,151,916 | -9.66(-2.91%) |
Dec 18, 2018 | 330.54 | 336.63 | 328.86 | 331.93 | 1,129,680 | +4.42(+1.35%) |
Dec 17, 2018 | 329.03 | 336.82 | 325.96 | 327.51 | 1,039,638 | -3.51(-1.06%) |
Dec 14, 2018 | 331.65 | 337.06 | 329.58 | 331.02 | 783,838 | -4.30(-1.28%) |
Dec 13, 2018 | 339.58 | 339.77 | 332.92 | 335.32 | 682,075 | -2.43(-0.72%) |
Dec 12, 2018 | 339.89 | 344.36 | 336.49 | 337.75 | 850,989 | +3.82(+1.14%) |
Dec 11, 2018 | 346.55 | 347.29 | 330.80 | 333.93 | 885,667 | -6.58(-1.93%) |
Dec 10, 2018 | 338.45 | 341.54 | 328.73 | 340.51 | 1,011,789 | +0.14(+0.04%) |
Dec 07, 2018 | 347.06 | 354.86 | 339.56 | 340.37 | 1,119,918 | -6.17(-1.78%) |
Dec 06, 2018 | 346.16 | 346.73 | 330.23 | 346.55 | 1,597,400 | -4.67(-1.33%) |
Dec 04, 2018 | 371.47 | 371.97 | 347.50 | 351.21 | 1,000,539 | -22.44(-6.01%) |
Dec 03, 2018 | 375.31 | 376.57 | 369.76 | 373.66 | 1,162,190 | +5.89(+1.60%) |
Nov 30, 2018 | 362.00 | 367.76 | 360.02 | 367.76 | 1,241,102 | +4.36(+1.20%) |
Nov 29, 2018 | 365.18 | 367.06 | 359.77 | 363.40 | 716,917 | -3.72(-1.01%) |
Nov 28, 2018 | 362.30 | 367.50 | 355.74 | 367.13 | 808,067 | +8.69(+2.42%) |
Nov 27, 2018 | 356.80 | 358.82 | 355.68 | 358.44 | 728,545 | -1.14(-0.32%) |
Nov 26, 2018 | 354.99 | 364.50 | 353.53 | 359.58 | 893,443 | +10.21(+2.92%) |
Nov 23, 2018 | 346.84 | 353.06 | 346.56 | 349.37 | 348,332 | -0.87(-0.25%) |
Nov 21, 2018 | 350.24 | 350.24 | 350.24 | 0 | +4.04(+1.17%) | |
Nov 20, 2018 | 346.51 | 350.95 | 341.32 | 346.20 | 735,833 | -4.18(-1.19%) |
Nov 19, 2018 | 352.37 | 354.21 | 345.08 | 350.38 | 838,983 | -2.77(-0.78%) |
Nov 16, 2018 | 347.26 | 353.39 | 344.10 | 353.15 | 859,018 | +3.54(+1.01%) |
Nov 15, 2018 | 341.30 | 350.38 | 339.17 | 349.61 | 797,440 | +4.21(+1.22%) |
Nov 14, 2018 | 352.73 | 354.82 | 341.42 | 345.40 | 863,337 | -4.58(-1.31%) |
Nov 13, 2018 | 351.24 | 355.71 | 349.25 | 349.98 | 678,352 | +1.62(+0.47%) |
Nov 12, 2018 | 354.82 | 354.82 | 347.83 | 348.35 | 671,943 | -7.33(-2.06%) |
Nov 09, 2018 | 354.87 | 360.56 | 351.38 | 355.68 | 718,079 | -6.39(-1.77%) |
Nov 08, 2018 | 362.28 | 365.52 | 360.62 | 362.07 | 807,015 | -2.87(-0.79%) |
Nov 07, 2018 | 358.83 | 365.18 | 352.57 | 364.94 | 1,254,987 | +9.71(+2.73%) |
Nov 06, 2018 | 354.35 | 355.71 | 352.56 | 355.23 | 1,024,266 | +2.09(+0.59%) |
Nov 05, 2018 | 351.88 | 354.54 | 350.78 | 353.15 | 875,607 | +1.06(+0.30%) |
Nov 02, 2018 | 358.28 | 360.18 | 348.83 | 352.08 | 1,012,410 | -2.77(-0.78%) |