Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 310.71 | 312.77 | 309.76 | 312.08 | 1,908,506 | +1.14(+0.37%) |
Jan 30, 2019 | 310.12 | 312.36 | 307.59 | 310.94 | 1,454,138 | +1.94(+0.63%) |
Jan 29, 2019 | 309.26 | 310.06 | 308.27 | 309.00 | 778,602 | +0.02(+0.01%) |
Jan 28, 2019 | 306.98 | 309.38 | 306.44 | 308.98 | 1,178,147 | -0.49(-0.16%) |
Jan 25, 2019 | 308.67 | 310.08 | 308.26 | 309.47 | 958,960 | +3.45(+1.13%) |
Jan 24, 2019 | 303.81 | 306.82 | 303.64 | 306.02 | 827,212 | +2.00(+0.66%) |
Jan 23, 2019 | 305.79 | 306.77 | 301.44 | 304.01 | 940,503 | -0.49(-0.16%) |
Jan 22, 2019 | 307.55 | 307.93 | 302.87 | 304.50 | 1,335,247 | -4.78(-1.54%) |
Jan 18, 2019 | 306.68 | 309.87 | 306.09 | 309.28 | 1,155,865 | +4.11(+1.35%) |
Jan 17, 2019 | 301.11 | 306.28 | 301.11 | 305.17 | 1,358,628 | +3.03(+1.00%) |
Jan 16, 2019 | 300.51 | 303.04 | 300.45 | 302.14 | 891,603 | +2.07(+0.69%) |
Jan 15, 2019 | 298.83 | 300.30 | 297.86 | 300.08 | 989,570 | +1.84(+0.62%) |
Jan 14, 2019 | 297.84 | 299.74 | 297.19 | 298.24 | 3,010,498 | -1.66(-0.55%) |
Jan 11, 2019 | 298.39 | 300.37 | 297.45 | 299.90 | 1,045,701 | +0.13(+0.04%) |
Jan 10, 2019 | 295.72 | 299.77 | 295.05 | 299.77 | 1,205,855 | +2.39(+0.80%) |
Jan 09, 2019 | 295.95 | 298.26 | 294.91 | 297.38 | 1,103,878 | +2.91(+0.99%) |
Jan 08, 2019 | 292.41 | 294.56 | 290.29 | 294.47 | 1,130,116 | +4.85(+1.68%) |
Jan 07, 2019 | 286.77 | 291.84 | 285.46 | 289.62 | 1,555,425 | +3.19(+1.11%) |
Jan 04, 2019 | 281.01 | 287.53 | 280.84 | 286.43 | 1,479,191 | +9.09(+3.28%) |
Jan 03, 2019 | 280.79 | 282.14 | 276.17 | 277.34 | 2,151,752 | -4.64(-1.64%) |
Jan 02, 2019 | 279.25 | 283.34 | 277.28 | 281.98 | 1,901,492 | -1.01(-0.36%) |
Dec 31, 2018 | 281.54 | 282.99 | 278.64 | 282.99 | 3,538,293 | +3.10(+1.11%) |
Dec 28, 2018 | 280.86 | 283.63 | 278.27 | 279.89 | 3,025,549 | -0.39(-0.14%) |
Dec 27, 2018 | 275.11 | 280.30 | 270.79 | 280.29 | 4,273,902 | +1.64(+0.59%) |
Dec 26, 2018 | 267.62 | 278.70 | 265.95 | 278.65 | 1,523,021 | +12.22(+4.59%) |
Dec 24, 2018 | 272.25 | 272.97 | 266.36 | 266.43 | 1,669,999 | -7.41(-2.70%) |
Dec 21, 2018 | 280.62 | 283.14 | 273.15 | 273.83 | 1,896,209 | -5.66(-2.02%) |
Dec 20, 2018 | 281.77 | 284.12 | 276.32 | 279.49 | 2,488,015 | -3.65(-1.29%) |
Dec 19, 2018 | 288.27 | 291.68 | 281.60 | 283.14 | 2,245,025 | -4.87(-1.69%) |
Dec 18, 2018 | 290.05 | 292.15 | 287.00 | 288.01 | 1,702,898 | -0.05(-0.02%) |
Dec 17, 2018 | 292.85 | 295.13 | 286.66 | 288.06 | 3,024,069 | -6.40(-2.17%) |
Dec 14, 2018 | 296.41 | 298.79 | 293.57 | 294.45 | 2,817,871 | -4.09(-1.37%) |
Dec 13, 2018 | 302.81 | 303.58 | 298.47 | 298.54 | 1,715,485 | -3.17(-1.05%) |
Dec 12, 2018 | 303.06 | 305.62 | 301.67 | 301.71 | 1,269,633 | +2.26(+0.76%) |
Dec 11, 2018 | 304.12 | 305.51 | 298.26 | 299.44 | 1,927,979 | -0.92(-0.31%) |
Dec 10, 2018 | 302.24 | 303.05 | 296.31 | 300.37 | 1,549,671 | -1.79(-0.59%) |
Dec 07, 2018 | 308.54 | 310.65 | 300.79 | 302.15 | 1,706,082 | -6.47(-2.10%) |
Dec 06, 2018 | 305.39 | 308.75 | 300.79 | 308.62 | 1,846,501 | -1.45(-0.47%) |
Dec 04, 2018 | 321.18 | 321.52 | 309.79 | 310.08 | 1,966,119 | -11.37(-3.54%) |
Dec 03, 2018 | 322.86 | 323.30 | 318.33 | 321.44 | 1,247,771 | +2.35(+0.74%) |
Nov 30, 2018 | 316.56 | 319.51 | 315.93 | 319.10 | 1,255,502 | +2.20(+0.69%) |
Nov 29, 2018 | 316.10 | 318.90 | 314.10 | 316.90 | 1,293,779 | -0.27(-0.09%) |
Nov 28, 2018 | 312.00 | 317.18 | 309.29 | 317.17 | 1,156,952 | +6.18(+1.99%) |
Nov 27, 2018 | 312.40 | 313.06 | 310.03 | 310.99 | 982,686 | -2.55(-0.81%) |
Nov 26, 2018 | 312.40 | 314.32 | 311.55 | 313.54 | 1,090,087 | +3.99(+1.29%) |
Nov 23, 2018 | 308.00 | 311.99 | 307.68 | 309.55 | 405,898 | -0.48(-0.16%) |
Nov 21, 2018 | 310.03 | 310.03 | 310.03 | 0 | +3.38(+1.10%) | |
Nov 20, 2018 | 308.39 | 310.46 | 305.44 | 306.65 | 1,752,857 | -5.34(-1.71%) |
Nov 19, 2018 | 315.86 | 316.93 | 310.90 | 312.00 | 1,094,154 | -4.34(-1.37%) |
Nov 16, 2018 | 314.70 | 317.20 | 314.00 | 316.33 | 961,953 | +0.20(+0.06%) |
Nov 15, 2018 | 310.38 | 316.57 | 309.43 | 316.14 | 1,164,556 | +3.84(+1.23%) |
Nov 14, 2018 | 316.93 | 317.79 | 310.17 | 312.30 | 1,347,749 | -1.90(-0.60%) |
Nov 13, 2018 | 314.78 | 318.13 | 313.37 | 314.20 | 968,629 | +0.01(+0.00%) |
Nov 12, 2018 | 318.92 | 319.36 | 313.58 | 314.19 | 1,139,405 | -5.02(-1.57%) |
Nov 09, 2018 | 320.53 | 321.38 | 317.12 | 319.21 | 997,076 | -3.40(-1.05%) |
Nov 08, 2018 | 322.92 | 324.27 | 321.26 | 322.61 | 884,892 | -1.25(-0.39%) |
Nov 07, 2018 | 320.79 | 324.09 | 319.23 | 323.86 | 974,188 | +4.78(+1.50%) |
Nov 06, 2018 | 316.66 | 319.29 | 316.51 | 319.08 | 1,309,617 | +1.82(+0.58%) |
Nov 05, 2018 | 316.04 | 318.28 | 314.95 | 317.25 | 1,842,849 | +1.56(+0.50%) |
Nov 02, 2018 | 317.12 | 317.79 | 312.81 | 315.69 | 1,340,892 | +0.33(+0.11%) |