Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 294.56 | 302.48 | 294.20 | 300.92 | 1,064,200 | +7.40(+2.52%) |
Dec 28, 2018 | 294.50 | 298.25 | 292.50 | 293.52 | 1,053,200 | -0.89(-0.30%) |
Dec 27, 2018 | 290.19 | 294.43 | 283.50 | 294.41 | 1,469,506 | -0.76(-0.26%) |
Dec 26, 2018 | 279.46 | 295.23 | 278.96 | 295.17 | 1,513,031 | +16.67(+5.99%) |
Dec 24, 2018 | 281.18 | 286.75 | 278.46 | 278.50 | 997,400 | -2.10(-0.75%) |
Dec 21, 2018 | 291.32 | 296.24 | 280.40 | 280.60 | 3,070,800 | -11.73(-4.01%) |
Dec 20, 2018 | 292.49 | 296.59 | 289.61 | 292.33 | 1,625,745 | -0.36(-0.12%) |
Dec 19, 2018 | 295.04 | 299.24 | 289.43 | 292.69 | 2,033,470 | -2.06(-0.70%) |
Dec 18, 2018 | 313.81 | 313.94 | 289.72 | 294.75 | 2,969,300 | -18.35(-5.86%) |
Dec 17, 2018 | 315.46 | 323.93 | 310.97 | 313.10 | 1,359,856 | -1.45(-0.46%) |
Dec 14, 2018 | 319.60 | 320.54 | 314.15 | 314.55 | 1,233,800 | -5.59(-1.75%) |
Dec 13, 2018 | 323.97 | 325.69 | 319.00 | 320.14 | 1,127,378 | -2.47(-0.77%) |
Dec 12, 2018 | 324.34 | 330.75 | 319.54 | 322.61 | 1,332,652 | +2.82(+0.88%) |
Dec 11, 2018 | 323.64 | 326.63 | 318.36 | 319.79 | 1,026,145 | +0.35(+0.11%) |
Dec 10, 2018 | 317.94 | 321.11 | 310.99 | 319.44 | 968,207 | +2.71(+0.86%) |
Dec 07, 2018 | 324.60 | 326.55 | 316.15 | 316.73 | 1,172,100 | -9.97(-3.05%) |
Dec 06, 2018 | 318.50 | 326.73 | 313.64 | 326.70 | 1,575,562 | +3.97(+1.23%) |
Dec 04, 2018 | 332.92 | 336.30 | 321.83 | 322.73 | 1,345,400 | -9.46(-2.85%) |
Dec 03, 2018 | 335.00 | 338.72 | 329.38 | 332.19 | 1,094,647 | -1.53(-0.46%) |
Nov 30, 2018 | 327.03 | 333.77 | 325.15 | 333.72 | 1,666,900 | +7.11(+2.18%) |
Nov 29, 2018 | 329.06 | 330.99 | 324.60 | 326.61 | 802,608 | -5.63(-1.69%) |
Nov 28, 2018 | 324.25 | 332.50 | 321.33 | 332.24 | 1,026,039 | +8.43(+2.60%) |
Nov 27, 2018 | 317.77 | 323.91 | 316.12 | 323.81 | 964,446 | +4.31(+1.35%) |
Nov 26, 2018 | 321.70 | 322.49 | 315.41 | 319.50 | 1,137,933 | -0.58(-0.18%) |
Nov 23, 2018 | 313.81 | 324.45 | 313.28 | 320.08 | 597,700 | +4.52(+1.43%) |
Nov 21, 2018 | 315.56 | 315.56 | 315.56 | 0 | -3.92(-1.23%) | |
Nov 20, 2018 | 318.96 | 323.51 | 313.25 | 319.48 | 1,357,005 | +0.48(+0.15%) |
Nov 19, 2018 | 325.12 | 326.32 | 315.45 | 319.00 | 1,148,452 | -5.05(-1.56%) |
Nov 16, 2018 | 321.82 | 326.19 | 320.62 | 324.05 | 1,542,000 | +2.33(+0.72%) |
Nov 15, 2018 | 311.27 | 322.05 | 310.00 | 321.72 | 1,179,931 | +8.17(+2.61%) |
Nov 14, 2018 | 321.56 | 322.78 | 312.98 | 313.55 | 1,349,955 | -5.53(-1.73%) |
Nov 13, 2018 | 320.43 | 325.26 | 317.93 | 319.08 | 839,404 | +0.18(+0.06%) |
Nov 12, 2018 | 324.90 | 325.00 | 317.56 | 318.90 | 952,243 | -6.30(-1.94%) |
Nov 09, 2018 | 325.77 | 326.63 | 322.09 | 325.20 | 783,000 | -0.84(-0.26%) |
Nov 08, 2018 | 330.52 | 331.41 | 325.00 | 326.04 | 1,081,633 | -5.47(-1.65%) |
Nov 07, 2018 | 323.13 | 331.88 | 322.40 | 331.51 | 1,349,086 | +11.23(+3.51%) |
Nov 06, 2018 | 316.03 | 322.42 | 316.03 | 320.28 | 1,036,006 | +3.13(+0.99%) |
Nov 05, 2018 | 314.18 | 318.80 | 313.58 | 317.15 | 995,023 | +4.45(+1.42%) |
Nov 02, 2018 | 319.33 | 320.88 | 309.63 | 312.70 | 1,197,900 | -2.63(-0.83%) |
Nov 01, 2018 | 304.43 | 315.94 | 304.27 | 315.33 | 1,331,061 | +11.06(+3.63%) |
Oct 31, 2018 | 308.67 | 310.67 | 303.27 | 304.27 | 1,327,882 | -2.01(-0.66%) |
Oct 30, 2018 | 301.92 | 306.69 | 298.34 | 306.28 | 1,482,521 | +5.32(+1.77%) |
Oct 29, 2018 | 304.41 | 308.49 | 294.72 | 300.96 | 1,567,462 | +0.79(+0.26%) |
Oct 26, 2018 | 292.85 | 304.90 | 291.00 | 300.17 | 2,174,300 | +1.70(+0.57%) |
Oct 25, 2018 | 294.61 | 302.34 | 288.34 | 298.47 | 2,979,343 | -3.58(-1.19%) |
Oct 24, 2018 | 315.94 | 319.69 | 301.09 | 302.05 | 2,742,067 | -14.10(-4.46%) |
Oct 23, 2018 | 315.00 | 326.50 | 311.00 | 316.15 | 2,414,468 | +0.61(+0.19%) |
Oct 22, 2018 | 322.30 | 323.85 | 314.16 | 315.54 | 1,736,037 | -4.87(-1.52%) |
Oct 19, 2018 | 323.06 | 327.12 | 318.52 | 320.41 | 1,884,900 | -9.74(-2.95%) |
Oct 18, 2018 | 337.79 | 337.79 | 328.00 | 330.15 | 1,002,501 | -8.08(-2.39%) |
Oct 17, 2018 | 337.89 | 342.26 | 334.68 | 338.23 | 939,775 | -0.38(-0.11%) |
Oct 16, 2018 | 330.89 | 339.12 | 328.77 | 338.61 | 1,150,970 | +10.20(+3.11%) |
Oct 15, 2018 | 329.97 | 332.07 | 327.38 | 328.41 | 921,006 | -2.53(-0.76%) |
Oct 12, 2018 | 331.62 | 333.30 | 326.14 | 330.94 | 1,264,800 | +3.67(+1.12%) |
Oct 11, 2018 | 338.23 | 340.85 | 324.46 | 327.27 | 1,395,669 | -10.26(-3.04%) |
Oct 10, 2018 | 342.64 | 346.72 | 337.53 | 337.53 | 1,420,193 | -7.04(-2.04%) |
Oct 09, 2018 | 342.74 | 346.42 | 341.15 | 344.57 | 778,874 | +1.54(+0.45%) |
Oct 08, 2018 | 340.67 | 345.56 | 338.22 | 343.03 | 852,443 | +0.95(+0.28%) |
Oct 05, 2018 | 344.29 | 347.78 | 336.20 | 342.08 | 989,100 | -1.02(-0.30%) |
Oct 04, 2018 | 350.78 | 351.98 | 340.65 | 343.10 | 1,078,988 | -9.65(-2.74%) |
Oct 03, 2018 | 345.66 | 353.81 | 344.79 | 352.75 | 1,119,412 | +7.34(+2.13%) |
Oct 02, 2018 | 353.14 | 353.99 | 344.40 | 345.41 | 1,340,071 | -7.15(-2.03%) |