Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 320.49 | 321.80 | 313.57 | 315.26 | 293,083 | -4.30(-1.34%) |
Jan 30, 2019 | 316.00 | 321.24 | 311.33 | 319.56 | 331,883 | +6.73(+2.15%) |
Jan 29, 2019 | 316.75 | 319.00 | 312.64 | 312.83 | 249,850 | -0.75(-0.24%) |
Jan 28, 2019 | 313.76 | 315.26 | 309.28 | 313.57 | 393,170 | -7.85(-2.44%) |
Jan 25, 2019 | 314.51 | 322.55 | 314.51 | 321.42 | 547,009 | +9.90(+3.18%) |
Jan 24, 2019 | 306.10 | 315.26 | 304.23 | 311.52 | 308,027 | +5.61(+1.83%) |
Jan 23, 2019 | 313.39 | 313.95 | 302.92 | 305.91 | 521,627 | -5.79(-1.86%) |
Jan 22, 2019 | 316.00 | 316.75 | 308.72 | 311.71 | 670,888 | -10.46(-3.25%) |
Jan 18, 2019 | 316.00 | 322.55 | 314.88 | 322.17 | 749,910 | +12.89(+4.17%) |
Jan 17, 2019 | 304.61 | 310.96 | 301.43 | 309.28 | 289,099 | +2.99(+0.98%) |
Jan 16, 2019 | 306.85 | 309.46 | 305.17 | 306.29 | 306,373 | -1.31(-0.43%) |
Jan 15, 2019 | 309.09 | 310.96 | 305.01 | 307.60 | 284,952 | +2.06(+0.67%) |
Jan 14, 2019 | 301.80 | 309.00 | 301.06 | 305.54 | 279,948 | -0.56(-0.18%) |
Jan 11, 2019 | 304.98 | 306.85 | 299.93 | 306.10 | 497,398 | -2.24(-0.73%) |
Jan 10, 2019 | 301.80 | 309.28 | 300.12 | 308.34 | 395,120 | +2.99(+0.98%) |
Jan 09, 2019 | 303.67 | 307.97 | 300.49 | 305.35 | 666,699 | +7.48(+2.51%) |
Jan 08, 2019 | 299.56 | 301.80 | 294.89 | 297.88 | 528,220 | +2.99(+1.01%) |
Jan 07, 2019 | 285.73 | 296.76 | 282.93 | 294.89 | 612,820 | +11.03(+3.88%) |
Jan 04, 2019 | 277.32 | 284.80 | 275.08 | 283.86 | 677,754 | +13.08(+4.83%) |
Jan 03, 2019 | 269.10 | 276.50 | 263.49 | 270.78 | 660,068 | +2.24(+0.84%) |
Jan 02, 2019 | 257.89 | 271.90 | 254.34 | 268.54 | 795,317 | +6.35(+2.42%) |
Dec 31, 2018 | 265.92 | 266.30 | 254.90 | 262.19 | 408,643 | -1.68(-0.64%) |
Dec 28, 2018 | 263.68 | 268.37 | 260.78 | 263.87 | 603,897 | +2.24(+0.86%) |
Dec 27, 2018 | 258.07 | 261.62 | 250.60 | 261.62 | 747,077 | -3.18(-1.20%) |
Dec 26, 2018 | 250.97 | 264.80 | 245.37 | 264.80 | 679,234 | +15.88(+6.38%) |
Dec 24, 2018 | 251.35 | 257.51 | 248.92 | 248.92 | 305,884 | -6.17(-2.42%) |
Dec 21, 2018 | 258.82 | 264.24 | 252.47 | 255.08 | 809,212 | -4.86(-1.87%) |
Dec 20, 2018 | 267.23 | 272.28 | 259.29 | 259.94 | 961,536 | -10.30(-3.81%) |
Dec 19, 2018 | 279.39 | 283.42 | 267.86 | 270.24 | 991,503 | -8.06(-2.89%) |
Dec 18, 2018 | 284.70 | 285.25 | 276.65 | 278.30 | 587,411 | -5.68(-2.00%) |
Dec 17, 2018 | 286.53 | 292.21 | 282.87 | 283.97 | 442,369 | -2.75(-0.96%) |
Dec 14, 2018 | 296.06 | 296.79 | 286.17 | 286.72 | 696,055 | -12.27(-4.10%) |
Dec 13, 2018 | 302.28 | 302.28 | 295.87 | 298.98 | 563,077 | -4.39(-1.45%) |
Dec 12, 2018 | 301.36 | 309.79 | 301.36 | 303.38 | 477,500 | +5.86(+1.97%) |
Dec 11, 2018 | 307.41 | 307.77 | 292.94 | 297.52 | 651,199 | -3.84(-1.28%) |
Dec 10, 2018 | 304.48 | 308.50 | 296.42 | 301.36 | 577,917 | -7.87(-2.55%) |
Dec 07, 2018 | 321.14 | 326.08 | 309.05 | 309.24 | 733,666 | -2.20(-0.71%) |
Dec 06, 2018 | 317.66 | 317.66 | 306.86 | 311.43 | 982,932 | -15.38(-4.71%) |
Dec 04, 2018 | 341.64 | 342.56 | 325.90 | 326.81 | 711,043 | -15.93(-4.65%) |
Dec 03, 2018 | 343.11 | 344.39 | 337.07 | 342.74 | 630,970 | +11.72(+3.54%) |
Nov 30, 2018 | 335.24 | 337.07 | 328.64 | 331.02 | 420,369 | -8.24(-2.43%) |
Nov 29, 2018 | 340.36 | 343.66 | 336.24 | 339.26 | 427,568 | -0.73(-0.22%) |
Nov 28, 2018 | 335.60 | 340.27 | 328.64 | 340.00 | 478,067 | +4.94(+1.48%) |
Nov 27, 2018 | 338.71 | 341.64 | 333.50 | 335.05 | 295,149 | -4.03(-1.19%) |
Nov 26, 2018 | 337.98 | 342.93 | 336.52 | 339.08 | 377,170 | +6.04(+1.81%) |
Nov 23, 2018 | 333.22 | 335.97 | 330.38 | 333.04 | 262,195 | -11.53(-3.35%) |
Nov 21, 2018 | 344.57 | 344.57 | 344.57 | 0 | +5.86(+1.73%) | |
Nov 20, 2018 | 348.42 | 348.42 | 335.42 | 338.71 | 609,910 | -16.66(-4.69%) |
Nov 19, 2018 | 350.62 | 357.75 | 349.33 | 355.38 | 490,141 | +1.83(+0.52%) |
Nov 16, 2018 | 353.54 | 355.74 | 347.69 | 353.54 | 432,282 | +2.56(+0.73%) |
Nov 15, 2018 | 344.39 | 352.08 | 341.46 | 350.98 | 641,087 | +5.86(+1.70%) |
Nov 14, 2018 | 352.08 | 353.18 | 340.55 | 345.12 | 990,980 | +1.83(+0.53%) |
Nov 13, 2018 | 357.39 | 359.40 | 342.93 | 343.29 | 1,143,349 | -15.20(-4.24%) |
Nov 12, 2018 | 376.98 | 376.98 | 357.94 | 358.49 | 470,085 | -14.10(-3.78%) |
Nov 09, 2018 | 371.67 | 375.15 | 364.90 | 372.59 | 597,557 | -5.86(-1.55%) |
Nov 08, 2018 | 388.15 | 389.06 | 376.61 | 378.44 | 407,174 | -12.45(-3.19%) |
Nov 07, 2018 | 392.73 | 396.20 | 384.49 | 390.89 | 351,525 | +3.66(+0.95%) |
Nov 06, 2018 | 387.23 | 389.43 | 381.10 | 387.23 | 281,020 | +0.73(+0.19%) |
Nov 05, 2018 | 382.84 | 386.68 | 379.91 | 386.50 | 401,821 | +7.69(+2.03%) |
Nov 02, 2018 | 381.74 | 385.04 | 375.15 | 378.81 | 359,492 | -0.55(-0.14%) |