Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 339.01 | 343.11 | 336.14 | 342.21 | 702,856 | +4.00(+1.18%) |
Dec 28, 2018 | 341.43 | 343.46 | 335.86 | 338.21 | 710,661 | +0.37(+0.11%) |
Dec 27, 2018 | 328.05 | 337.98 | 324.55 | 337.84 | 899,430 | +5.72(+1.72%) |
Dec 26, 2018 | 317.34 | 332.30 | 314.44 | 332.11 | 1,002,572 | +16.95(+5.38%) |
Dec 24, 2018 | 318.09 | 323.17 | 314.31 | 315.16 | 572,799 | -6.44(-2.00%) |
Dec 21, 2018 | 323.51 | 332.90 | 320.12 | 321.60 | 1,977,478 | -2.19(-0.68%) |
Dec 20, 2018 | 321.69 | 329.26 | 320.98 | 323.78 | 1,270,160 | -0.45(-0.14%) |
Dec 19, 2018 | 332.48 | 338.34 | 321.75 | 324.24 | 1,144,917 | -9.72(-2.91%) |
Dec 18, 2018 | 332.56 | 338.69 | 330.87 | 333.96 | 1,122,817 | +4.44(+1.35%) |
Dec 17, 2018 | 331.04 | 338.88 | 327.95 | 329.52 | 1,033,321 | -3.53(-1.06%) |
Dec 14, 2018 | 333.68 | 339.12 | 331.60 | 333.04 | 779,076 | -4.33(-1.28%) |
Dec 13, 2018 | 341.65 | 341.84 | 334.95 | 337.37 | 677,930 | -2.44(-0.72%) |
Dec 12, 2018 | 341.96 | 346.46 | 338.55 | 339.81 | 845,818 | +3.84(+1.14%) |
Dec 11, 2018 | 348.66 | 349.41 | 332.83 | 335.97 | 880,286 | -6.62(-1.93%) |
Dec 10, 2018 | 340.52 | 343.62 | 330.74 | 342.59 | 1,005,642 | +0.14(+0.04%) |
Dec 07, 2018 | 349.18 | 357.03 | 341.63 | 342.45 | 1,113,113 | -6.21(-1.78%) |
Dec 06, 2018 | 348.27 | 348.85 | 332.25 | 348.66 | 1,587,695 | -4.70(-1.33%) |
Dec 04, 2018 | 373.75 | 374.25 | 349.62 | 353.36 | 994,460 | -22.58(-6.01%) |
Dec 03, 2018 | 377.60 | 378.87 | 372.02 | 375.94 | 1,155,128 | +5.93(+1.60%) |
Nov 30, 2018 | 364.21 | 370.01 | 362.22 | 370.01 | 1,233,561 | +4.38(+1.20%) |
Nov 29, 2018 | 367.41 | 369.30 | 361.97 | 365.63 | 712,562 | -3.74(-1.01%) |
Nov 28, 2018 | 364.51 | 369.75 | 357.92 | 369.37 | 803,157 | +8.74(+2.42%) |
Nov 27, 2018 | 358.98 | 361.01 | 357.86 | 360.63 | 724,119 | -1.15(-0.32%) |
Nov 26, 2018 | 357.15 | 366.73 | 355.69 | 361.78 | 888,014 | +10.27(+2.92%) |
Nov 23, 2018 | 348.96 | 355.22 | 348.67 | 351.51 | 346,216 | -0.87(-0.25%) |
Nov 21, 2018 | 352.38 | 352.38 | 352.38 | 0 | +4.06(+1.17%) | |
Nov 20, 2018 | 348.63 | 353.10 | 343.41 | 348.32 | 731,362 | -4.20(-1.19%) |
Nov 19, 2018 | 354.53 | 356.38 | 347.19 | 352.52 | 833,885 | -2.78(-0.78%) |
Nov 16, 2018 | 349.38 | 355.56 | 346.20 | 355.31 | 853,799 | +3.56(+1.01%) |
Nov 15, 2018 | 343.38 | 352.52 | 341.24 | 351.74 | 792,595 | +4.24(+1.22%) |
Nov 14, 2018 | 354.89 | 356.99 | 343.50 | 347.51 | 858,091 | -4.61(-1.31%) |
Nov 13, 2018 | 353.39 | 357.89 | 351.38 | 352.12 | 674,230 | +1.63(+0.47%) |
Nov 12, 2018 | 356.99 | 356.99 | 349.95 | 350.48 | 667,860 | -7.37(-2.06%) |
Nov 09, 2018 | 357.03 | 362.77 | 353.53 | 357.86 | 713,716 | -6.43(-1.77%) |
Nov 08, 2018 | 364.50 | 367.75 | 362.83 | 364.29 | 802,112 | -2.89(-0.79%) |
Nov 07, 2018 | 361.02 | 367.41 | 354.73 | 367.17 | 1,247,362 | +9.77(+2.73%) |
Nov 06, 2018 | 356.51 | 357.88 | 354.72 | 357.41 | 1,018,043 | +2.10(+0.59%) |
Nov 05, 2018 | 354.03 | 356.70 | 352.93 | 355.31 | 870,287 | +1.07(+0.30%) |
Nov 02, 2018 | 360.47 | 362.38 | 350.96 | 354.23 | 1,006,259 | -2.79(-0.78%) |
Nov 01, 2018 | 357.67 | 360.73 | 354.50 | 357.02 | 1,181,782 | +1.36(+0.38%) |
Oct 31, 2018 | 353.45 | 360.73 | 351.61 | 355.67 | 1,637,207 | +6.56(+1.88%) |
Oct 30, 2018 | 339.54 | 351.16 | 337.89 | 349.11 | 1,723,198 | +11.39(+3.37%) |
Oct 29, 2018 | 340.25 | 344.00 | 332.10 | 337.71 | 1,101,946 | +3.22(+0.96%) |
Oct 26, 2018 | 333.83 | 338.76 | 331.18 | 334.50 | 1,163,924 | -4.35(-1.28%) |
Oct 25, 2018 | 329.20 | 342.93 | 328.70 | 338.85 | 1,607,034 | +11.50(+3.51%) |
Oct 24, 2018 | 335.50 | 335.88 | 326.85 | 327.35 | 1,419,881 | -7.63(-2.28%) |
Oct 23, 2018 | 331.89 | 338.24 | 325.32 | 334.98 | 1,504,333 | -4.21(-1.24%) |
Oct 22, 2018 | 348.49 | 349.98 | 339.06 | 339.19 | 1,198,434 | -8.03(-2.31%) |
Oct 19, 2018 | 345.97 | 352.98 | 345.35 | 347.22 | 1,190,414 | +1.54(+0.45%) |
Oct 18, 2018 | 354.75 | 356.54 | 344.93 | 345.68 | 2,007,892 | -10.36(-2.91%) |
Oct 17, 2018 | 350.65 | 361.30 | 350.24 | 356.04 | 2,106,512 | +3.33(+0.94%) |
Oct 16, 2018 | 354.44 | 359.94 | 348.04 | 352.71 | 2,375,185 | -16.37(-4.44%) |
Oct 15, 2018 | 369.78 | 372.85 | 365.54 | 369.08 | 1,148,572 | -0.66(-0.18%) |
Oct 12, 2018 | 372.60 | 378.19 | 363.27 | 369.74 | 1,843,169 | +8.66(+2.40%) |
Oct 11, 2018 | 366.66 | 369.90 | 359.07 | 361.08 | 2,009,412 | -7.85(-2.13%) |
Oct 10, 2018 | 395.08 | 396.30 | 368.49 | 368.93 | 2,400,533 | -28.49(-7.17%) |
Oct 09, 2018 | 407.16 | 407.16 | 396.87 | 397.41 | 1,012,644 | -10.16(-2.49%) |
Oct 08, 2018 | 412.36 | 412.36 | 403.83 | 407.57 | 648,289 | +0.52(+0.13%) |
Oct 05, 2018 | 411.76 | 417.10 | 406.41 | 407.05 | 823,607 | -2.84(-0.69%) |
Oct 04, 2018 | 410.36 | 414.51 | 406.74 | 409.90 | 1,061,002 | -0.19(-0.05%) |
Oct 03, 2018 | 415.70 | 416.46 | 408.32 | 410.09 | 747,011 | -2.45(-0.60%) |
Oct 02, 2018 | 408.63 | 413.13 | 407.40 | 412.54 | 420,723 | +3.23(+0.79%) |