Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 354.05 | 362.54 | 354.05 | 361.77 | 860,590 | +5.88(+1.65%) |
Jan 30, 2019 | 356.65 | 358.17 | 350.22 | 355.89 | 998,026 | +0.62(+0.17%) |
Jan 29, 2019 | 358.65 | 359.09 | 354.11 | 355.27 | 691,564 | +1.97(+0.56%) |
Jan 28, 2019 | 353.73 | 355.50 | 350.72 | 353.30 | 734,802 | -4.00(-1.12%) |
Jan 25, 2019 | 358.41 | 360.89 | 356.61 | 357.30 | 657,314 | +2.95(+0.83%) |
Jan 24, 2019 | 355.52 | 358.50 | 350.20 | 354.35 | 961,919 | -1.67(-0.47%) |
Jan 23, 2019 | 359.99 | 361.33 | 351.91 | 356.02 | 757,425 | -4.46(-1.24%) |
Jan 22, 2019 | 362.93 | 365.37 | 358.30 | 360.48 | 1,039,047 | -5.10(-1.39%) |
Jan 18, 2019 | 363.52 | 366.55 | 360.48 | 365.58 | 1,183,832 | +6.04(+1.68%) |
Jan 17, 2019 | 358.22 | 363.39 | 351.85 | 359.54 | 1,027,397 | -0.45(-0.13%) |
Jan 16, 2019 | 350.45 | 367.66 | 349.87 | 360.00 | 1,529,439 | +10.75(+3.08%) |
Jan 15, 2019 | 345.62 | 349.61 | 342.88 | 349.25 | 971,288 | +3.74(+1.08%) |
Jan 14, 2019 | 342.42 | 348.58 | 340.88 | 345.51 | 1,055,200 | -1.30(-0.37%) |
Jan 11, 2019 | 344.28 | 348.30 | 339.63 | 346.81 | 810,485 | -1.39(-0.40%) |
Jan 10, 2019 | 347.86 | 349.43 | 344.46 | 348.19 | 558,846 | -0.60(-0.17%) |
Jan 09, 2019 | 348.19 | 351.38 | 344.53 | 348.80 | 734,929 | +1.99(+0.57%) |
Jan 08, 2019 | 346.68 | 349.37 | 343.05 | 346.81 | 735,368 | +4.36(+1.27%) |
Jan 07, 2019 | 340.73 | 347.04 | 339.41 | 342.45 | 819,774 | +0.95(+0.28%) |
Jan 04, 2019 | 335.70 | 342.47 | 332.93 | 341.50 | 743,251 | +12.06(+3.66%) |
Jan 03, 2019 | 335.58 | 336.91 | 328.83 | 329.44 | 896,093 | -9.97(-2.94%) |
Jan 02, 2019 | 336.67 | 340.93 | 335.64 | 339.41 | 1,063,311 | -2.96(-0.87%) |
Dec 31, 2018 | 339.17 | 343.27 | 336.30 | 342.37 | 702,520 | +4.00(+1.18%) |
Dec 28, 2018 | 341.60 | 343.63 | 336.02 | 338.37 | 710,322 | +0.38(+0.11%) |
Dec 27, 2018 | 328.21 | 338.14 | 324.71 | 338.00 | 899,001 | +5.73(+1.72%) |
Dec 26, 2018 | 317.49 | 332.46 | 314.59 | 332.27 | 1,002,093 | +16.96(+5.38%) |
Dec 24, 2018 | 318.24 | 323.33 | 314.46 | 315.31 | 572,525 | -6.44(-2.00%) |
Dec 21, 2018 | 323.67 | 333.06 | 320.27 | 321.75 | 1,976,534 | -2.19(-0.68%) |
Dec 20, 2018 | 321.85 | 329.42 | 321.13 | 323.94 | 1,269,554 | -0.45(-0.14%) |
Dec 19, 2018 | 332.64 | 338.50 | 321.91 | 324.39 | 1,144,370 | -9.73(-2.91%) |
Dec 18, 2018 | 332.71 | 338.85 | 331.02 | 334.12 | 1,122,280 | +4.45(+1.35%) |
Dec 17, 2018 | 331.20 | 339.04 | 328.11 | 329.67 | 1,032,827 | -3.53(-1.06%) |
Dec 14, 2018 | 333.84 | 339.28 | 331.76 | 333.20 | 778,704 | -4.33(-1.28%) |
Dec 13, 2018 | 341.81 | 342.01 | 335.11 | 337.54 | 677,606 | -2.44(-0.72%) |
Dec 12, 2018 | 342.13 | 346.63 | 338.71 | 339.98 | 845,414 | +3.84(+1.14%) |
Dec 11, 2018 | 348.83 | 349.58 | 332.99 | 336.13 | 879,865 | -6.62(-1.93%) |
Dec 10, 2018 | 340.68 | 343.79 | 330.89 | 342.76 | 1,005,161 | +0.14(+0.04%) |
Dec 07, 2018 | 349.35 | 357.20 | 341.80 | 342.62 | 1,112,582 | -6.21(-1.78%) |
Dec 06, 2018 | 348.44 | 349.01 | 332.41 | 348.83 | 1,586,936 | -4.70(-1.33%) |
Dec 04, 2018 | 373.92 | 374.43 | 349.79 | 353.53 | 993,985 | -22.59(-6.01%) |
Dec 03, 2018 | 377.78 | 379.05 | 372.20 | 376.12 | 1,154,576 | +5.93(+1.60%) |
Nov 30, 2018 | 364.38 | 370.19 | 362.39 | 370.19 | 1,232,971 | +4.38(+1.20%) |
Nov 29, 2018 | 367.58 | 369.48 | 362.14 | 365.80 | 712,221 | -3.75(-1.01%) |
Nov 28, 2018 | 364.69 | 369.93 | 358.09 | 369.55 | 802,774 | +8.74(+2.42%) |
Nov 27, 2018 | 359.15 | 361.18 | 358.03 | 360.80 | 723,773 | -1.15(-0.32%) |
Nov 26, 2018 | 357.33 | 366.91 | 355.86 | 361.95 | 887,590 | +10.27(+2.92%) |
Nov 23, 2018 | 349.13 | 355.39 | 348.84 | 351.68 | 346,050 | -0.87(-0.25%) |
Nov 21, 2018 | 352.55 | 352.55 | 352.55 | 0 | +4.06(+1.17%) | |
Nov 20, 2018 | 348.80 | 353.27 | 343.57 | 348.49 | 731,013 | -4.20(-1.19%) |
Nov 19, 2018 | 354.70 | 356.55 | 347.35 | 352.69 | 833,487 | -2.79(-0.78%) |
Nov 16, 2018 | 349.55 | 355.73 | 346.37 | 355.48 | 853,391 | +3.56(+1.01%) |
Nov 15, 2018 | 343.55 | 352.69 | 341.40 | 351.91 | 792,216 | +4.24(+1.22%) |
Nov 14, 2018 | 355.06 | 357.16 | 343.67 | 347.67 | 857,681 | -4.61(-1.31%) |
Nov 13, 2018 | 353.56 | 358.06 | 351.55 | 352.28 | 673,908 | +1.63(+0.47%) |
Nov 12, 2018 | 357.16 | 357.16 | 350.12 | 350.65 | 667,541 | -7.38(-2.06%) |
Nov 09, 2018 | 357.20 | 362.94 | 353.70 | 358.03 | 713,375 | -6.44(-1.77%) |
Nov 08, 2018 | 364.67 | 367.93 | 363.00 | 364.46 | 801,728 | -2.89(-0.79%) |
Nov 07, 2018 | 361.19 | 367.58 | 354.89 | 367.35 | 1,246,766 | +9.77(+2.73%) |
Nov 06, 2018 | 356.69 | 358.05 | 354.89 | 357.58 | 1,017,556 | +2.10(+0.59%) |
Nov 05, 2018 | 354.20 | 356.88 | 353.10 | 355.48 | 869,871 | +1.07(+0.30%) |
Nov 02, 2018 | 360.64 | 362.55 | 351.13 | 354.40 | 1,005,778 | -2.79(-0.78%) |