Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 286.73 | 287.94 | 280.75 | 284.97 | 1,075,200 | -0.11(-0.04%) |
Dec 28, 2018 | 287.70 | 290.52 | 274.71 | 285.08 | 1,035,300 | +0.35(+0.12%) |
Dec 27, 2018 | 281.78 | 284.75 | 274.08 | 284.73 | 1,230,981 | -0.97(-0.34%) |
Dec 26, 2018 | 275.34 | 285.85 | 272.91 | 285.70 | 1,292,876 | +12.18(+4.45%) |
Dec 24, 2018 | 283.69 | 284.98 | 273.31 | 273.52 | 1,009,000 | -10.41(-3.67%) |
Dec 21, 2018 | 287.98 | 296.44 | 282.73 | 283.93 | 3,593,000 | -6.52(-2.24%) |
Dec 20, 2018 | 296.38 | 298.92 | 289.71 | 290.45 | 2,487,068 | -7.15(-2.40%) |
Dec 19, 2018 | 305.31 | 311.03 | 296.73 | 297.60 | 1,937,169 | -8.33(-2.72%) |
Dec 18, 2018 | 311.87 | 313.41 | 302.62 | 305.93 | 1,911,832 | -3.35(-1.08%) |
Dec 17, 2018 | 310.00 | 311.96 | 307.12 | 309.28 | 1,829,147 | -0.14(-0.05%) |
Dec 14, 2018 | 308.55 | 313.90 | 307.51 | 309.42 | 959,300 | -2.06(-0.66%) |
Dec 13, 2018 | 318.64 | 321.18 | 308.25 | 311.48 | 1,062,592 | -5.30(-1.67%) |
Dec 12, 2018 | 317.70 | 323.68 | 315.83 | 316.78 | 958,521 | +4.24(+1.36%) |
Dec 11, 2018 | 319.57 | 321.02 | 310.07 | 312.54 | 946,806 | -3.10(-0.98%) |
Dec 10, 2018 | 316.34 | 316.91 | 308.84 | 315.64 | 1,002,047 | -0.06(-0.02%) |
Dec 07, 2018 | 323.91 | 326.94 | 312.32 | 315.70 | 1,164,400 | -11.08(-3.39%) |
Dec 06, 2018 | 318.58 | 326.97 | 313.83 | 326.78 | 1,272,642 | +4.94(+1.53%) |
Dec 04, 2018 | 326.96 | 330.86 | 318.33 | 321.84 | 1,391,800 | -4.86(-1.49%) |
Dec 03, 2018 | 331.71 | 334.31 | 323.53 | 326.70 | 1,156,201 | -2.50(-0.76%) |
Nov 30, 2018 | 331.28 | 333.24 | 324.95 | 329.20 | 1,784,500 | -1.13(-0.34%) |
Nov 29, 2018 | 325.54 | 334.76 | 325.54 | 330.33 | 1,062,053 | +1.65(+0.50%) |
Nov 28, 2018 | 317.77 | 329.09 | 316.00 | 328.68 | 1,229,124 | +11.04(+3.48%) |
Nov 27, 2018 | 312.28 | 320.17 | 311.51 | 317.64 | 690,630 | +4.41(+1.41%) |
Nov 26, 2018 | 313.54 | 314.13 | 308.78 | 313.23 | 1,146,879 | +3.80(+1.23%) |
Nov 23, 2018 | 302.93 | 311.70 | 302.45 | 309.43 | 671,400 | +3.89(+1.27%) |
Nov 21, 2018 | 305.54 | 305.54 | 305.54 | 0 | +0.53(+0.17%) | |
Nov 20, 2018 | 319.99 | 322.13 | 303.65 | 305.01 | 2,836,236 | -18.59(-5.74%) |
Nov 19, 2018 | 329.46 | 331.17 | 321.57 | 323.60 | 1,485,590 | -4.94(-1.50%) |
Nov 16, 2018 | 317.28 | 330.57 | 317.14 | 328.54 | 1,225,400 | +10.06(+3.16%) |
Nov 15, 2018 | 319.27 | 321.04 | 309.95 | 318.48 | 1,178,554 | -2.32(-0.72%) |
Nov 14, 2018 | 326.32 | 329.05 | 320.19 | 320.80 | 936,400 | -3.76(-1.16%) |
Nov 13, 2018 | 323.48 | 330.97 | 323.48 | 324.56 | 835,337 | +1.21(+0.37%) |
Nov 12, 2018 | 320.36 | 326.33 | 319.76 | 323.35 | 866,507 | +2.24(+0.70%) |
Nov 09, 2018 | 322.99 | 327.68 | 316.62 | 321.11 | 756,800 | -3.54(-1.09%) |
Nov 08, 2018 | 326.19 | 329.91 | 322.32 | 324.65 | 1,075,277 | -3.71(-1.13%) |
Nov 07, 2018 | 324.56 | 329.87 | 322.57 | 328.36 | 886,469 | +7.69(+2.40%) |
Nov 06, 2018 | 325.29 | 326.98 | 317.81 | 320.67 | 835,703 | -2.68(-0.83%) |
Nov 05, 2018 | 319.48 | 325.97 | 318.34 | 323.35 | 787,121 | +5.48(+1.72%) |
Nov 02, 2018 | 325.93 | 329.57 | 309.52 | 317.87 | 1,374,900 | -6.71(-2.07%) |
Nov 01, 2018 | 319.78 | 330.45 | 317.00 | 324.58 | 1,440,941 | +4.21(+1.31%) |
Oct 31, 2018 | 318.36 | 325.87 | 317.24 | 320.37 | 1,973,733 | +4.15(+1.31%) |
Oct 30, 2018 | 302.36 | 316.94 | 301.85 | 316.22 | 1,524,478 | +15.37(+5.11%) |
Oct 29, 2018 | 299.13 | 310.38 | 296.05 | 300.85 | 1,933,270 | +5.84(+1.98%) |
Oct 26, 2018 | 297.00 | 302.55 | 284.35 | 295.01 | 4,569,600 | -19.80(-6.29%) |
Oct 25, 2018 | 312.23 | 318.25 | 305.43 | 314.81 | 1,764,114 | +8.76(+2.86%) |
Oct 24, 2018 | 318.12 | 321.69 | 305.18 | 306.05 | 1,331,932 | -11.84(-3.72%) |
Oct 23, 2018 | 315.67 | 319.80 | 311.99 | 317.89 | 1,070,649 | -1.72(-0.54%) |
Oct 22, 2018 | 322.77 | 325.00 | 318.26 | 319.61 | 884,993 | -1.73(-0.54%) |
Oct 19, 2018 | 319.10 | 324.56 | 316.47 | 321.34 | 1,110,100 | +3.24(+1.02%) |
Oct 18, 2018 | 320.10 | 320.46 | 314.04 | 318.10 | 1,732,335 | -1.73(-0.54%) |
Oct 17, 2018 | 320.96 | 321.51 | 315.00 | 319.83 | 1,115,428 | -1.21(-0.38%) |
Oct 16, 2018 | 316.07 | 322.84 | 314.27 | 321.04 | 1,191,556 | +7.15(+2.28%) |
Oct 15, 2018 | 309.68 | 317.51 | 308.59 | 313.89 | 1,351,528 | +5.15(+1.67%) |
Oct 12, 2018 | 305.34 | 310.38 | 303.40 | 308.74 | 1,664,500 | +6.82(+2.26%) |
Oct 11, 2018 | 310.24 | 311.89 | 298.66 | 301.92 | 1,955,425 | -8.21(-2.65%) |
Oct 10, 2018 | 322.55 | 324.38 | 309.32 | 310.13 | 1,416,309 | -12.51(-3.88%) |
Oct 09, 2018 | 320.70 | 325.89 | 317.10 | 322.64 | 760,467 | +2.40(+0.75%) |
Oct 08, 2018 | 314.78 | 321.19 | 314.61 | 320.24 | 1,231,273 | +4.20(+1.33%) |
Oct 05, 2018 | 325.94 | 326.16 | 313.31 | 316.04 | 1,585,700 | -8.64(-2.66%) |
Oct 04, 2018 | 324.09 | 326.32 | 321.11 | 324.68 | 1,714,327 | -0.61(-0.19%) |
Oct 03, 2018 | 328.53 | 329.14 | 323.06 | 325.29 | 1,716,177 | -1.60(-0.49%) |
Oct 02, 2018 | 321.00 | 326.96 | 319.59 | 326.89 | 1,277,250 | +5.30(+1.65%) |