Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 320.30 | 329.91 | 320.30 | 325.04 | 483,700 | +6.87(+2.16%) |
Dec 28, 2018 | 317.47 | 324.78 | 314.00 | 318.17 | 489,000 | +2.50(+0.79%) |
Dec 27, 2018 | 302.92 | 315.91 | 300.05 | 315.67 | 669,197 | +8.23(+2.68%) |
Dec 26, 2018 | 282.00 | 307.81 | 282.00 | 307.44 | 536,519 | +26.36(+9.38%) |
Dec 24, 2018 | 286.04 | 286.76 | 274.02 | 281.08 | 340,700 | -9.21(-3.17%) |
Dec 21, 2018 | 283.79 | 294.04 | 283.31 | 290.29 | 1,105,300 | +6.01(+2.11%) |
Dec 20, 2018 | 296.14 | 303.21 | 275.48 | 284.28 | 874,347 | -11.86(-4.00%) |
Dec 19, 2018 | 305.00 | 314.66 | 290.45 | 296.14 | 647,098 | -8.66(-2.84%) |
Dec 18, 2018 | 305.11 | 306.75 | 299.14 | 304.80 | 552,243 | +6.03(+2.02%) |
Dec 17, 2018 | 312.57 | 312.57 | 295.40 | 298.77 | 758,392 | -17.42(-5.51%) |
Dec 14, 2018 | 313.63 | 323.93 | 312.03 | 316.19 | 348,500 | -3.53(-1.10%) |
Dec 13, 2018 | 332.42 | 338.21 | 317.26 | 319.72 | 438,037 | -10.97(-3.32%) |
Dec 12, 2018 | 335.00 | 341.09 | 330.32 | 330.69 | 376,924 | +2.56(+0.78%) |
Dec 11, 2018 | 330.00 | 330.80 | 322.60 | 328.13 | 391,828 | +4.47(+1.38%) |
Dec 10, 2018 | 317.90 | 326.79 | 312.46 | 323.66 | 447,764 | +6.14(+1.93%) |
Dec 07, 2018 | 331.56 | 333.00 | 315.05 | 317.52 | 469,000 | -15.46(-4.64%) |
Dec 06, 2018 | 318.00 | 333.26 | 310.58 | 332.98 | 501,107 | +5.80(+1.77%) |
Dec 04, 2018 | 340.83 | 343.20 | 321.90 | 327.18 | 587,700 | -16.27(-4.74%) |
Dec 03, 2018 | 339.62 | 344.99 | 333.21 | 343.45 | 571,745 | +10.77(+3.24%) |
Nov 30, 2018 | 334.36 | 335.98 | 329.04 | 332.68 | 522,900 | +0.69(+0.21%) |
Nov 29, 2018 | 331.65 | 335.42 | 327.00 | 331.99 | 520,282 | -3.23(-0.96%) |
Nov 28, 2018 | 316.64 | 335.99 | 316.45 | 335.22 | 709,302 | +21.27(+6.77%) |
Nov 27, 2018 | 309.30 | 318.52 | 304.56 | 313.95 | 1,090,199 | +2.80(+0.90%) |
Nov 26, 2018 | 301.40 | 312.27 | 295.20 | 311.15 | 724,516 | +11.74(+3.92%) |
Nov 23, 2018 | 299.88 | 305.70 | 298.25 | 299.41 | 224,600 | -2.19(-0.73%) |
Nov 21, 2018 | 301.60 | 301.60 | 301.60 | 0 | -0.69(-0.23%) | |
Nov 20, 2018 | 288.92 | 307.92 | 280.83 | 302.29 | 963,799 | +2.46(+0.82%) |
Nov 19, 2018 | 316.03 | 316.32 | 293.73 | 299.83 | 950,857 | -19.95(-6.24%) |
Nov 16, 2018 | 318.04 | 332.15 | 315.38 | 319.78 | 752,800 | -1.00(-0.31%) |
Nov 15, 2018 | 310.58 | 324.27 | 301.12 | 320.78 | 931,334 | +8.22(+2.63%) |
Nov 14, 2018 | 333.30 | 335.16 | 309.83 | 312.56 | 1,160,548 | -18.07(-5.47%) |
Nov 13, 2018 | 342.40 | 351.74 | 329.30 | 330.63 | 784,614 | -7.23(-2.14%) |
Nov 12, 2018 | 388.99 | 388.99 | 330.01 | 337.86 | 1,692,893 | -67.31(-16.61%) |
Nov 09, 2018 | 413.32 | 413.32 | 395.64 | 405.17 | 527,300 | -8.68(-2.10%) |
Nov 08, 2018 | 409.80 | 420.18 | 404.01 | 413.85 | 436,239 | +1.75(+0.42%) |
Nov 07, 2018 | 410.00 | 427.70 | 402.00 | 412.10 | 815,654 | +22.25(+5.71%) |
Nov 06, 2018 | 392.78 | 399.58 | 381.84 | 389.85 | 442,598 | -3.06(-0.78%) |
Nov 05, 2018 | 385.85 | 395.24 | 379.51 | 392.91 | 707,486 | +8.78(+2.29%) |
Nov 02, 2018 | 390.00 | 399.88 | 376.12 | 384.13 | 765,300 | +7.19(+1.91%) |
Nov 01, 2018 | 357.00 | 378.37 | 342.00 | 376.94 | 1,482,052 | +35.74(+10.47%) |
Oct 31, 2018 | 338.00 | 352.45 | 333.88 | 341.20 | 897,698 | +9.98(+3.01%) |
Oct 30, 2018 | 320.15 | 333.67 | 315.34 | 331.22 | 602,824 | +11.19(+3.50%) |
Oct 29, 2018 | 331.39 | 339.69 | 313.40 | 320.03 | 730,090 | -10.32(-3.12%) |
Oct 26, 2018 | 320.10 | 337.52 | 317.56 | 330.35 | 753,300 | -2.77(-0.83%) |
Oct 25, 2018 | 352.00 | 352.00 | 317.00 | 333.12 | 1,416,132 | -19.59(-5.55%) |
Oct 24, 2018 | 369.48 | 376.80 | 352.00 | 352.71 | 497,901 | -17.33(-4.68%) |
Oct 23, 2018 | 358.89 | 373.85 | 350.25 | 370.04 | 492,533 | +3.84(+1.05%) |
Oct 22, 2018 | 363.02 | 368.69 | 355.61 | 366.20 | 504,893 | +3.78(+1.04%) |
Oct 19, 2018 | 388.41 | 391.70 | 360.63 | 362.42 | 850,400 | -24.21(-6.26%) |
Oct 18, 2018 | 389.47 | 389.96 | 380.05 | 386.63 | 462,805 | -3.16(-0.81%) |
Oct 17, 2018 | 391.57 | 391.57 | 380.05 | 389.79 | 355,505 | +2.91(+0.75%) |
Oct 16, 2018 | 376.28 | 388.11 | 374.74 | 386.88 | 460,620 | +14.80(+3.98%) |
Oct 15, 2018 | 383.78 | 387.97 | 367.24 | 372.08 | 674,031 | -12.70(-3.30%) |
Oct 12, 2018 | 381.57 | 396.19 | 374.26 | 384.78 | 989,200 | +17.24(+4.69%) |
Oct 11, 2018 | 372.00 | 383.88 | 363.63 | 367.54 | 815,544 | -9.35(-2.48%) |
Oct 10, 2018 | 394.64 | 396.99 | 375.61 | 376.89 | 865,826 | -18.19(-4.60%) |
Oct 09, 2018 | 397.35 | 408.87 | 393.96 | 395.08 | 536,320 | -3.93(-0.98%) |
Oct 08, 2018 | 414.17 | 415.55 | 388.39 | 399.01 | 785,224 | -16.70(-4.02%) |
Oct 05, 2018 | 418.99 | 430.93 | 405.48 | 415.71 | 565,000 | -1.08(-0.26%) |
Oct 04, 2018 | 424.81 | 424.97 | 407.62 | 416.79 | 587,510 | -9.63(-2.26%) |
Oct 03, 2018 | 429.59 | 431.00 | 418.41 | 426.42 | 470,167 | -2.75(-0.64%) |
Oct 02, 2018 | 442.92 | 442.92 | 426.39 | 429.17 | 843,877 | -15.08(-3.39%) |