Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 294.99 | 297.91 | 293.17 | 297.51 | 918,705 | +2.50(+0.85%) |
Jan 30, 2019 | 293.18 | 296.71 | 291.95 | 295.00 | 833,869 | +5.36(+1.85%) |
Jan 29, 2019 | 291.12 | 291.12 | 286.65 | 289.64 | 638,272 | -0.78(-0.27%) |
Jan 28, 2019 | 288.59 | 290.96 | 284.76 | 290.42 | 956,597 | +0.92(+0.32%) |
Jan 25, 2019 | 291.73 | 292.69 | 287.84 | 289.51 | 686,408 | +0.14(+0.05%) |
Jan 24, 2019 | 287.94 | 291.64 | 285.70 | 289.36 | 837,080 | +1.20(+0.42%) |
Jan 23, 2019 | 288.30 | 288.83 | 281.74 | 288.16 | 1,487,542 | +0.48(+0.17%) |
Jan 22, 2019 | 283.37 | 287.81 | 282.92 | 287.68 | 1,677,193 | +3.10(+1.09%) |
Jan 18, 2019 | 282.11 | 285.86 | 281.91 | 284.58 | 795,772 | +4.37(+1.56%) |
Jan 17, 2019 | 280.92 | 282.97 | 279.77 | 280.20 | 1,241,880 | -2.20(-0.78%) |
Jan 16, 2019 | 279.12 | 282.59 | 277.16 | 282.40 | 1,079,112 | +4.52(+1.63%) |
Jan 15, 2019 | 273.45 | 278.87 | 273.45 | 277.88 | 927,423 | +6.29(+2.32%) |
Jan 14, 2019 | 270.27 | 273.52 | 270.01 | 271.60 | 875,360 | -1.34(-0.49%) |
Jan 11, 2019 | 265.65 | 274.19 | 264.97 | 272.94 | 1,123,137 | +8.14(+3.07%) |
Jan 10, 2019 | 264.89 | 265.92 | 261.81 | 264.80 | 888,972 | -1.18(-0.45%) |
Jan 09, 2019 | 265.76 | 270.84 | 265.20 | 265.98 | 805,427 | +1.27(+0.48%) |
Jan 08, 2019 | 268.35 | 269.88 | 261.13 | 264.71 | 1,363,823 | -1.59(-0.60%) |
Jan 07, 2019 | 266.71 | 269.48 | 264.33 | 266.30 | 1,348,831 | -0.04(-0.01%) |
Jan 04, 2019 | 262.19 | 269.32 | 261.00 | 266.34 | 1,764,470 | +6.66(+2.57%) |
Jan 03, 2019 | 270.94 | 272.50 | 259.18 | 259.68 | 1,381,948 | -11.45(-4.22%) |
Jan 02, 2019 | 272.78 | 273.31 | 266.93 | 271.13 | 1,213,956 | -4.71(-1.71%) |
Dec 31, 2018 | 272.43 | 276.49 | 271.49 | 275.83 | 893,711 | +4.04(+1.49%) |
Dec 28, 2018 | 275.60 | 276.80 | 270.22 | 271.79 | 882,391 | -1.59(-0.58%) |
Dec 27, 2018 | 269.32 | 273.57 | 263.29 | 273.38 | 923,680 | +1.75(+0.64%) |
Dec 26, 2018 | 263.21 | 271.93 | 261.54 | 271.63 | 870,584 | +8.89(+3.38%) |
Dec 24, 2018 | 262.98 | 266.06 | 260.48 | 262.74 | 535,714 | -1.23(-0.47%) |
Dec 21, 2018 | 264.33 | 273.84 | 263.97 | 263.97 | 2,195,192 | -3.32(-1.24%) |
Dec 20, 2018 | 273.21 | 273.37 | 264.87 | 267.29 | 1,530,154 | -5.00(-1.84%) |
Dec 19, 2018 | 280.58 | 280.88 | 270.13 | 272.28 | 1,722,465 | -8.39(-2.99%) |
Dec 18, 2018 | 293.22 | 294.79 | 277.94 | 280.67 | 1,545,194 | -10.77(-3.69%) |
Dec 17, 2018 | 283.16 | 293.35 | 282.65 | 291.44 | 1,974,012 | +3.16(+1.10%) |
Dec 14, 2018 | 297.77 | 297.77 | 286.69 | 288.28 | 1,166,732 | -12.08(-4.02%) |
Dec 13, 2018 | 300.45 | 306.38 | 299.24 | 300.36 | 987,193 | +1.90(+0.64%) |
Dec 12, 2018 | 295.18 | 302.80 | 295.18 | 298.45 | 900,982 | +4.28(+1.45%) |
Dec 11, 2018 | 298.88 | 300.86 | 291.80 | 294.18 | 904,860 | -1.20(-0.41%) |
Dec 10, 2018 | 295.06 | 296.55 | 285.46 | 295.38 | 1,320,022 | +1.27(+0.43%) |
Dec 07, 2018 | 302.60 | 305.78 | 292.92 | 294.11 | 1,374,297 | -9.87(-3.25%) |
Dec 06, 2018 | 310.10 | 310.10 | 294.75 | 303.98 | 1,990,177 | -7.88(-2.53%) |
Dec 04, 2018 | 320.25 | 323.07 | 311.01 | 311.86 | 2,030,701 | -8.66(-2.70%) |
Dec 03, 2018 | 317.43 | 320.73 | 310.43 | 320.52 | 1,801,733 | +3.85(+1.22%) |
Nov 30, 2018 | 318.45 | 320.02 | 315.66 | 316.67 | 1,184,003 | -0.79(-0.25%) |
Nov 29, 2018 | 314.75 | 319.76 | 313.38 | 317.46 | 937,601 | +1.34(+0.42%) |
Nov 28, 2018 | 299.15 | 316.25 | 299.15 | 316.12 | 1,427,688 | +18.52(+6.22%) |
Nov 27, 2018 | 299.95 | 301.68 | 294.87 | 297.60 | 1,037,104 | -3.77(-1.25%) |
Nov 26, 2018 | 295.30 | 302.68 | 294.17 | 301.37 | 1,039,419 | +7.33(+2.49%) |
Nov 23, 2018 | 291.77 | 295.00 | 291.14 | 294.03 | 321,803 | +0.79(+0.27%) |
Nov 21, 2018 | 293.25 | 293.25 | 293.25 | 0 | -2.04(-0.69%) | |
Nov 20, 2018 | 296.56 | 296.87 | 287.99 | 295.28 | 1,774,201 | -3.06(-1.02%) |
Nov 19, 2018 | 307.34 | 308.23 | 297.51 | 298.34 | 1,091,694 | -8.97(-2.92%) |
Nov 16, 2018 | 304.68 | 307.54 | 302.34 | 307.31 | 1,319,570 | +1.65(+0.54%) |
Nov 15, 2018 | 307.29 | 307.60 | 300.14 | 305.65 | 1,168,170 | -2.31(-0.75%) |
Nov 14, 2018 | 320.75 | 322.35 | 307.17 | 307.96 | 1,596,922 | -13.13(-4.09%) |
Nov 13, 2018 | 324.76 | 325.56 | 320.23 | 321.09 | 1,025,405 | -3.44(-1.06%) |
Nov 12, 2018 | 325.34 | 326.24 | 322.69 | 324.53 | 802,375 | -1.25(-0.38%) |
Nov 09, 2018 | 325.41 | 328.74 | 322.94 | 325.78 | 814,964 | -0.62(-0.19%) |
Nov 08, 2018 | 339.28 | 339.33 | 324.17 | 326.39 | 1,110,307 | -13.83(-4.07%) |
Nov 07, 2018 | 322.42 | 342.05 | 321.67 | 340.23 | 1,664,212 | +21.31(+6.68%) |
Nov 06, 2018 | 313.85 | 319.17 | 313.29 | 318.92 | 803,639 | +5.00(+1.59%) |
Nov 05, 2018 | 311.30 | 316.58 | 310.58 | 313.92 | 534,581 | +3.42(+1.10%) |
Nov 02, 2018 | 310.16 | 318.28 | 308.49 | 310.50 | 712,170 | +2.09(+0.68%) |