Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2018 | 309.22 | 312.42 | 307.00 | 308.40 | 1,007,459 | +0.44(+0.14%) |
Oct 31, 2018 | 312.79 | 317.45 | 307.43 | 307.96 | 1,012,415 | -2.97(-0.96%) |
Oct 30, 2018 | 306.21 | 311.38 | 302.48 | 310.93 | 467,102 | +5.66(+1.85%) |
Oct 29, 2018 | 307.66 | 310.49 | 301.69 | 305.27 | 698,604 | -0.62(-0.20%) |
Oct 26, 2018 | 307.93 | 309.49 | 303.38 | 305.88 | 481,300 | -3.20(-1.04%) |
Oct 25, 2018 | 306.09 | 311.65 | 304.28 | 309.08 | 470,632 | +3.69(+1.21%) |
Oct 24, 2018 | 312.55 | 314.25 | 304.91 | 305.39 | 455,666 | -7.78(-2.48%) |
Oct 23, 2018 | 310.50 | 314.10 | 307.58 | 313.17 | 458,390 | -0.79(-0.25%) |
Oct 22, 2018 | 316.55 | 319.05 | 311.44 | 313.96 | 679,888 | -1.66(-0.53%) |
Oct 19, 2018 | 319.80 | 321.79 | 314.52 | 315.62 | 672,738 | -3.78(-1.18%) |
Oct 18, 2018 | 316.25 | 319.72 | 315.20 | 319.40 | 519,619 | +4.06(+1.29%) |
Oct 17, 2018 | 314.73 | 319.21 | 309.51 | 315.33 | 368,354 | -0.26(-0.08%) |
Oct 16, 2018 | 309.16 | 316.10 | 307.85 | 315.59 | 385,213 | +10.90(+3.58%) |
Oct 15, 2018 | 305.60 | 307.52 | 304.04 | 304.69 | 622,045 | -1.29(-0.42%) |
Oct 12, 2018 | 310.34 | 312.87 | 303.30 | 305.98 | 829,530 | -1.50(-0.49%) |
Oct 11, 2018 | 315.12 | 316.35 | 306.59 | 307.48 | 788,399 | -8.54(-2.70%) |
Oct 10, 2018 | 322.16 | 323.91 | 315.69 | 316.02 | 629,489 | -6.09(-1.89%) |
Oct 09, 2018 | 320.84 | 324.76 | 320.84 | 322.12 | 678,445 | +1.42(+0.44%) |
Oct 08, 2018 | 318.11 | 321.35 | 316.36 | 320.70 | 468,382 | +2.42(+0.76%) |
Oct 05, 2018 | 318.87 | 321.07 | 317.81 | 318.27 | 414,921 | -0.08(-0.02%) |
Oct 04, 2018 | 319.63 | 320.31 | 317.70 | 318.35 | 479,364 | -1.36(-0.42%) |
Oct 03, 2018 | 323.88 | 324.09 | 317.82 | 319.71 | 773,155 | -3.61(-1.12%) |
Oct 02, 2018 | 324.83 | 325.64 | 321.20 | 323.32 | 439,399 | -1.96(-0.60%) |