Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2018 | 357.85 | 360.90 | 354.67 | 357.20 | 1,181,218 | +1.36(+0.38%) |
Oct 31, 2018 | 353.62 | 360.91 | 351.77 | 355.84 | 1,636,425 | +6.56(+1.88%) |
Oct 30, 2018 | 339.70 | 351.33 | 338.06 | 349.27 | 1,722,375 | +11.40(+3.37%) |
Oct 29, 2018 | 340.42 | 344.16 | 332.26 | 337.87 | 1,101,420 | +3.22(+0.96%) |
Oct 26, 2018 | 333.99 | 338.92 | 331.33 | 334.66 | 1,163,368 | -4.35(-1.28%) |
Oct 25, 2018 | 329.36 | 343.09 | 328.85 | 339.01 | 1,606,267 | +11.50(+3.51%) |
Oct 24, 2018 | 335.66 | 336.04 | 327.00 | 327.50 | 1,419,203 | -7.64(-2.28%) |
Oct 23, 2018 | 332.05 | 338.40 | 325.47 | 335.14 | 1,503,615 | -4.21(-1.24%) |
Oct 22, 2018 | 348.66 | 350.15 | 339.22 | 339.35 | 1,197,861 | -8.03(-2.31%) |
Oct 19, 2018 | 346.13 | 353.15 | 345.51 | 347.39 | 1,189,845 | +1.54(+0.45%) |
Oct 18, 2018 | 354.92 | 356.71 | 345.10 | 345.85 | 2,006,933 | -10.36(-2.91%) |
Oct 17, 2018 | 350.82 | 361.47 | 350.41 | 356.21 | 2,105,506 | +3.33(+0.94%) |
Oct 16, 2018 | 354.61 | 360.11 | 348.20 | 352.88 | 2,374,051 | -16.38(-4.44%) |
Oct 15, 2018 | 369.95 | 373.02 | 365.71 | 369.26 | 1,148,023 | -0.66(-0.18%) |
Oct 12, 2018 | 372.77 | 378.37 | 363.44 | 369.92 | 1,842,289 | +8.67(+2.40%) |
Oct 11, 2018 | 366.84 | 370.07 | 359.24 | 361.25 | 2,008,452 | -7.85(-2.13%) |
Oct 10, 2018 | 395.27 | 396.49 | 368.67 | 369.11 | 2,399,387 | -28.50(-7.17%) |
Oct 09, 2018 | 407.35 | 407.35 | 397.06 | 397.60 | 1,012,160 | -10.16(-2.49%) |
Oct 08, 2018 | 412.56 | 412.56 | 404.02 | 407.77 | 647,979 | +0.52(+0.13%) |
Oct 05, 2018 | 411.95 | 417.30 | 406.61 | 407.25 | 823,214 | -2.85(-0.69%) |
Oct 04, 2018 | 410.56 | 414.70 | 406.94 | 410.09 | 1,060,495 | -0.19(-0.05%) |
Oct 03, 2018 | 415.90 | 416.66 | 408.52 | 410.28 | 746,654 | -2.46(-0.60%) |
Oct 02, 2018 | 408.83 | 413.33 | 407.59 | 412.74 | 420,522 | +3.24(+0.79%) |