Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 275.87 | 278.44 | 273.25 | 278.44 | 100,924 | +4.08(+1.49%) |
Dec 28, 2018 | 277.62 | 284.23 | 272.74 | 274.36 | 56,668 | -2.19(-0.79%) |
Dec 27, 2018 | 270.19 | 276.67 | 262.48 | 276.55 | 82,523 | +2.17(+0.79%) |
Dec 26, 2018 | 262.44 | 274.63 | 262.44 | 274.38 | 129,773 | +12.38(+4.72%) |
Dec 24, 2018 | 261.95 | 264.04 | 258.10 | 262.00 | 80,678 | -1.63(-0.62%) |
Dec 21, 2018 | 262.96 | 268.36 | 255.59 | 263.64 | 226,572 | +0.75(+0.28%) |
Dec 20, 2018 | 265.31 | 269.00 | 258.68 | 262.89 | 134,167 | -2.57(-0.97%) |
Dec 19, 2018 | 273.15 | 274.81 | 263.47 | 265.46 | 143,187 | -7.69(-2.81%) |
Dec 18, 2018 | 278.04 | 278.04 | 269.05 | 273.15 | 144,344 | -1.97(-0.71%) |
Dec 17, 2018 | 280.33 | 280.33 | 272.77 | 275.12 | 205,174 | -7.84(-2.77%) |
Dec 14, 2018 | 290.25 | 292.90 | 282.33 | 282.96 | 170,005 | -9.90(-3.38%) |
Dec 13, 2018 | 300.72 | 300.87 | 289.33 | 292.86 | 123,683 | -8.32(-2.76%) |
Dec 12, 2018 | 298.81 | 305.68 | 296.19 | 301.18 | 78,733 | +4.91(+1.66%) |
Dec 11, 2018 | 299.13 | 302.74 | 292.68 | 296.27 | 167,197 | +0.02(+0.01%) |
Dec 10, 2018 | 297.85 | 300.12 | 294.68 | 296.25 | 193,420 | -1.52(-0.51%) |
Dec 07, 2018 | 299.08 | 301.22 | 296.84 | 297.77 | 166,139 | -2.99(-0.99%) |
Dec 06, 2018 | 293.84 | 301.10 | 286.15 | 300.76 | 159,871 | +2.82(+0.95%) |
Dec 04, 2018 | 311.44 | 311.44 | 297.74 | 297.94 | 63,383 | -12.63(-4.07%) |
Dec 03, 2018 | 311.66 | 313.15 | 306.44 | 310.57 | 65,056 | -0.80(-0.26%) |
Nov 30, 2018 | 307.83 | 312.39 | 307.25 | 311.37 | 134,396 | +4.55(+1.48%) |
Nov 29, 2018 | 303.56 | 308.52 | 302.16 | 306.81 | 95,099 | +2.29(+0.75%) |
Nov 28, 2018 | 294.46 | 304.52 | 294.46 | 304.52 | 126,364 | +11.30(+3.85%) |
Nov 27, 2018 | 297.24 | 297.33 | 292.73 | 293.22 | 98,147 | -5.28(-1.77%) |
Nov 26, 2018 | 298.89 | 299.79 | 295.82 | 298.50 | 47,574 | +3.36(+1.14%) |
Nov 23, 2018 | 293.05 | 299.59 | 293.05 | 295.14 | 37,134 | +0.77(+0.26%) |
Nov 21, 2018 | 294.37 | 294.37 | 294.37 | 0 | +0.14(+0.05%) | |
Nov 20, 2018 | 299.57 | 302.74 | 292.80 | 294.23 | 118,103 | -10.75(-3.53%) |
Nov 19, 2018 | 309.64 | 310.89 | 303.99 | 304.99 | 108,269 | -4.37(-1.41%) |
Nov 16, 2018 | 302.86 | 310.13 | 302.86 | 309.36 | 191,472 | +4.11(+1.35%) |
Nov 15, 2018 | 300.52 | 305.42 | 298.03 | 305.25 | 126,039 | +3.36(+1.11%) |
Nov 14, 2018 | 304.21 | 308.24 | 300.10 | 301.89 | 177,064 | +0.00(+0.00%) |
Nov 13, 2018 | 309.26 | 309.31 | 300.87 | 301.89 | 101,253 | -5.68(-1.85%) |
Nov 12, 2018 | 311.25 | 313.41 | 306.80 | 307.57 | 65,034 | -4.56(-1.46%) |
Nov 09, 2018 | 318.41 | 322.41 | 308.00 | 312.13 | 147,317 | -6.56(-2.06%) |
Nov 08, 2018 | 316.60 | 319.29 | 314.46 | 318.69 | 209,635 | +1.78(+0.56%) |
Nov 07, 2018 | 310.56 | 317.29 | 310.56 | 316.91 | 96,879 | +8.87(+2.88%) |
Nov 06, 2018 | 309.04 | 309.04 | 305.35 | 308.04 | 81,009 | +0.26(+0.09%) |
Nov 05, 2018 | 298.43 | 309.10 | 295.62 | 307.78 | 134,805 | +6.37(+2.11%) |
Nov 02, 2018 | 301.79 | 304.41 | 297.94 | 301.40 | 88,696 | +1.27(+0.42%) |
Nov 01, 2018 | 300.43 | 301.81 | 295.35 | 300.14 | 83,262 | +1.29(+0.43%) |
Oct 31, 2018 | 303.77 | 304.11 | 297.30 | 298.85 | 110,744 | -1.33(-0.44%) |
Oct 30, 2018 | 295.29 | 304.42 | 290.71 | 300.19 | 187,964 | +26.45(+9.66%) |
Oct 29, 2018 | 285.90 | 286.35 | 268.51 | 273.73 | 143,031 | -8.90(-3.15%) |
Oct 26, 2018 | 284.44 | 284.62 | 276.58 | 282.63 | 83,197 | -4.71(-1.64%) |
Oct 25, 2018 | 284.48 | 289.41 | 283.90 | 287.34 | 59,790 | +3.41(+1.20%) |
Oct 24, 2018 | 293.37 | 293.37 | 283.62 | 283.93 | 107,133 | -9.58(-3.27%) |
Oct 23, 2018 | 293.03 | 296.38 | 285.95 | 293.52 | 62,871 | -1.19(-0.40%) |
Oct 22, 2018 | 297.68 | 299.68 | 292.13 | 294.71 | 55,260 | -2.08(-0.70%) |
Oct 19, 2018 | 299.04 | 300.00 | 294.60 | 296.79 | 100,102 | -1.78(-0.60%) |
Oct 18, 2018 | 307.26 | 307.27 | 297.09 | 298.57 | 84,265 | -8.78(-2.86%) |
Oct 17, 2018 | 306.80 | 308.38 | 303.91 | 307.35 | 67,435 | +1.02(+0.33%) |
Oct 16, 2018 | 301.61 | 307.40 | 301.61 | 306.32 | 60,257 | +5.20(+1.73%) |
Oct 15, 2018 | 298.13 | 304.80 | 295.56 | 301.12 | 183,711 | +3.34(+1.12%) |
Oct 12, 2018 | 296.66 | 300.54 | 294.31 | 297.78 | 121,487 | +5.31(+1.82%) |
Oct 11, 2018 | 304.49 | 306.35 | 292.10 | 292.47 | 112,435 | -12.32(-4.04%) |
Oct 10, 2018 | 310.19 | 310.35 | 304.19 | 304.79 | 71,092 | -5.96(-1.92%) |
Oct 09, 2018 | 309.67 | 313.37 | 309.17 | 310.75 | 80,679 | +1.05(+0.34%) |
Oct 08, 2018 | 310.92 | 312.53 | 307.01 | 309.70 | 96,719 | -1.53(-0.49%) |
Oct 05, 2018 | 310.11 | 312.91 | 307.85 | 311.23 | 78,004 | +1.51(+0.49%) |
Oct 04, 2018 | 313.58 | 313.58 | 308.95 | 309.72 | 67,500 | -4.65(-1.48%) |
Oct 03, 2018 | 315.08 | 316.59 | 313.29 | 314.38 | 136,931 | +0.73(+0.23%) |
Oct 02, 2018 | 312.77 | 314.87 | 311.42 | 313.65 | 78,432 | +0.33(+0.11%) |