Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 283.70 | 287.58 | 282.38 | 284.80 | 424,233 | +4.00(+1.43%) |
Dec 28, 2018 | 279.49 | 285.31 | 276.74 | 280.80 | 299,936 | +2.87(+1.03%) |
Dec 27, 2018 | 273.98 | 277.94 | 265.06 | 277.94 | 513,324 | -0.53(-0.19%) |
Dec 26, 2018 | 264.65 | 278.86 | 263.12 | 278.46 | 622,157 | +15.06(+5.72%) |
Dec 24, 2018 | 266.92 | 270.23 | 260.85 | 263.41 | 378,263 | -6.88(-2.55%) |
Dec 21, 2018 | 271.04 | 276.80 | 268.20 | 270.29 | 658,379 | -1.33(-0.49%) |
Dec 20, 2018 | 277.70 | 281.04 | 269.55 | 271.62 | 697,077 | -7.56(-2.71%) |
Dec 19, 2018 | 287.88 | 291.67 | 276.38 | 279.18 | 481,092 | -7.96(-2.77%) |
Dec 18, 2018 | 287.13 | 290.75 | 283.57 | 287.14 | 418,007 | +2.51(+0.88%) |
Dec 17, 2018 | 289.23 | 294.71 | 282.02 | 284.63 | 468,206 | -5.82(-2.00%) |
Dec 14, 2018 | 288.77 | 293.30 | 288.31 | 290.45 | 331,697 | -1.07(-0.37%) |
Dec 13, 2018 | 296.42 | 297.57 | 291.39 | 291.52 | 243,431 | -4.59(-1.55%) |
Dec 12, 2018 | 293.96 | 299.78 | 293.96 | 296.11 | 246,057 | +6.56(+2.26%) |
Dec 11, 2018 | 295.31 | 299.52 | 288.79 | 289.55 | 378,607 | -0.05(-0.02%) |
Dec 10, 2018 | 286.04 | 292.43 | 282.21 | 289.60 | 509,618 | +2.02(+0.70%) |
Dec 07, 2018 | 291.57 | 296.55 | 283.85 | 287.58 | 437,247 | -3.74(-1.28%) |
Dec 06, 2018 | 290.76 | 295.04 | 286.45 | 291.33 | 794,843 | -4.99(-1.68%) |
Dec 04, 2018 | 310.78 | 311.39 | 295.60 | 296.32 | 695,274 | -15.56(-4.99%) |
Dec 03, 2018 | 309.17 | 313.52 | 308.53 | 311.88 | 606,413 | +8.98(+2.96%) |
Nov 30, 2018 | 308.05 | 308.60 | 299.67 | 302.90 | 587,574 | -4.77(-1.55%) |
Nov 29, 2018 | 301.62 | 310.41 | 300.47 | 307.68 | 442,826 | +5.69(+1.88%) |
Nov 28, 2018 | 293.97 | 302.87 | 293.97 | 301.99 | 418,526 | +10.13(+3.47%) |
Nov 27, 2018 | 291.02 | 292.43 | 287.47 | 291.86 | 410,019 | -1.56(-0.53%) |
Nov 26, 2018 | 288.58 | 293.71 | 287.84 | 293.41 | 464,630 | +7.73(+2.71%) |
Nov 23, 2018 | 281.61 | 289.56 | 281.21 | 285.68 | 185,430 | +2.03(+0.71%) |
Nov 21, 2018 | 283.66 | 283.66 | 283.66 | 0 | +7.73(+2.80%) | |
Nov 20, 2018 | 277.59 | 277.59 | 265.86 | 275.93 | 1,217,158 | -7.04(-2.49%) |
Nov 19, 2018 | 290.33 | 292.46 | 282.03 | 282.97 | 357,254 | -8.29(-2.85%) |
Nov 16, 2018 | 286.61 | 293.38 | 286.05 | 291.26 | 391,278 | +2.80(+0.97%) |
Nov 15, 2018 | 282.92 | 288.63 | 280.12 | 288.46 | 484,768 | +3.74(+1.31%) |
Nov 14, 2018 | 291.57 | 293.67 | 284.33 | 284.72 | 487,432 | -4.76(-1.64%) |
Nov 13, 2018 | 287.18 | 291.50 | 285.52 | 289.48 | 669,290 | +2.10(+0.73%) |
Nov 12, 2018 | 298.97 | 298.97 | 286.39 | 287.38 | 741,634 | -12.00(-4.01%) |
Nov 09, 2018 | 298.20 | 300.21 | 295.86 | 299.38 | 314,264 | -0.14(-0.05%) |
Nov 08, 2018 | 301.93 | 305.69 | 295.94 | 299.52 | 376,540 | -2.41(-0.80%) |
Nov 07, 2018 | 299.69 | 302.45 | 295.62 | 301.93 | 559,321 | +4.49(+1.51%) |
Nov 06, 2018 | 291.44 | 307.11 | 288.12 | 297.44 | 1,061,653 | +6.68(+2.30%) |
Nov 05, 2018 | 289.11 | 290.98 | 287.01 | 290.76 | 752,025 | +2.52(+0.87%) |
Nov 02, 2018 | 290.91 | 296.35 | 286.00 | 288.24 | 638,200 | -1.20(-0.41%) |
Nov 01, 2018 | 278.38 | 289.98 | 277.70 | 289.44 | 651,677 | +12.85(+4.65%) |
Oct 31, 2018 | 269.68 | 280.37 | 269.68 | 276.59 | 460,122 | +10.75(+4.05%) |
Oct 30, 2018 | 262.10 | 266.53 | 261.27 | 265.83 | 696,446 | +4.45(+1.70%) |
Oct 29, 2018 | 268.72 | 270.42 | 257.42 | 261.38 | 703,320 | -3.18(-1.20%) |
Oct 26, 2018 | 270.83 | 273.04 | 264.19 | 264.56 | 934,076 | -10.05(-3.66%) |
Oct 25, 2018 | 272.74 | 277.53 | 268.01 | 274.61 | 686,788 | +4.31(+1.60%) |
Oct 24, 2018 | 280.01 | 282.11 | 269.85 | 270.30 | 608,425 | -8.48(-3.04%) |
Oct 23, 2018 | 275.47 | 280.92 | 273.25 | 278.77 | 517,367 | -1.61(-0.57%) |
Oct 22, 2018 | 282.64 | 284.45 | 279.45 | 280.38 | 714,992 | -2.02(-0.71%) |
Oct 19, 2018 | 282.65 | 285.04 | 279.88 | 282.40 | 551,873 | +0.02(+0.01%) |
Oct 18, 2018 | 288.87 | 289.75 | 281.57 | 282.38 | 590,064 | -8.89(-3.05%) |
Oct 17, 2018 | 289.31 | 291.66 | 286.43 | 291.27 | 723,556 | +2.58(+0.89%) |
Oct 16, 2018 | 276.01 | 289.10 | 273.20 | 288.69 | 1,015,278 | +14.41(+5.25%) |
Oct 15, 2018 | 272.19 | 275.53 | 272.19 | 274.28 | 695,361 | +3.43(+1.27%) |
Oct 12, 2018 | 272.19 | 275.47 | 268.23 | 270.84 | 1,078,791 | +1.89(+0.70%) |
Oct 11, 2018 | 283.24 | 283.24 | 265.53 | 268.95 | 1,438,914 | -15.85(-5.57%) |
Oct 10, 2018 | 277.22 | 291.33 | 277.22 | 284.80 | 1,416,820 | -9.34(-3.17%) |
Oct 09, 2018 | 298.00 | 298.00 | 292.30 | 294.14 | 390,166 | -3.89(-1.30%) |
Oct 08, 2018 | 300.34 | 302.27 | 295.24 | 298.03 | 327,158 | -3.76(-1.25%) |
Oct 05, 2018 | 307.27 | 307.76 | 301.48 | 301.79 | 341,846 | -5.78(-1.88%) |
Oct 04, 2018 | 310.64 | 310.64 | 305.31 | 307.57 | 209,289 | -4.02(-1.29%) |
Oct 03, 2018 | 310.66 | 313.49 | 309.29 | 311.59 | 286,519 | +1.77(+0.57%) |
Oct 02, 2018 | 310.19 | 311.49 | 308.64 | 309.82 | 181,681 | -0.20(-0.06%) |