Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 399.16 | 402.18 | 396.03 | 400.65 | 23,454 | -1.22(-0.30%) |
Jan 30, 2019 | 406.87 | 410.54 | 401.87 | 401.87 | 21,625 | -2.95(-0.73%) |
Jan 29, 2019 | 409.39 | 411.36 | 404.82 | 404.82 | 16,559 | -2.57(-0.63%) |
Jan 28, 2019 | 405.60 | 409.45 | 405.60 | 407.39 | 23,180 | -1.25(-0.31%) |
Jan 25, 2019 | 406.27 | 409.74 | 405.05 | 408.63 | 25,734 | +3.98(+0.98%) |
Jan 24, 2019 | 406.73 | 406.73 | 401.61 | 404.65 | 52,596 | -3.75(-0.92%) |
Jan 23, 2019 | 408.40 | 412.42 | 406.03 | 408.40 | 17,998 | +1.88(+0.46%) |
Jan 22, 2019 | 408.49 | 409.77 | 405.05 | 406.52 | 53,790 | -3.63(-0.88%) |
Jan 18, 2019 | 403.33 | 410.94 | 403.33 | 410.15 | 26,853 | +7.75(+1.93%) |
Jan 17, 2019 | 398.08 | 405.29 | 394.01 | 402.40 | 28,640 | +3.43(+0.86%) |
Jan 16, 2019 | 394.72 | 407.37 | 391.54 | 398.97 | 49,736 | +4.79(+1.21%) |
Jan 15, 2019 | 394.77 | 394.77 | 384.65 | 394.18 | 20,064 | +0.88(+0.23%) |
Jan 14, 2019 | 388.69 | 395.09 | 388.69 | 393.30 | 47,671 | +1.41(+0.36%) |
Jan 11, 2019 | 388.19 | 394.23 | 387.40 | 391.89 | 30,921 | +2.92(+0.75%) |
Jan 10, 2019 | 391.57 | 391.57 | 384.87 | 388.97 | 25,485 | -3.37(-0.86%) |
Jan 09, 2019 | 388.55 | 395.46 | 386.62 | 392.35 | 31,822 | +5.16(+1.33%) |
Jan 08, 2019 | 386.47 | 388.79 | 383.16 | 387.18 | 34,381 | +2.17(+0.56%) |
Jan 07, 2019 | 384.71 | 389.19 | 383.45 | 385.01 | 24,002 | +0.89(+0.23%) |
Jan 04, 2019 | 381.09 | 387.35 | 381.09 | 384.12 | 57,978 | +7.58(+2.01%) |
Jan 03, 2019 | 370.83 | 378.99 | 370.65 | 376.54 | 26,472 | +3.45(+0.92%) |
Jan 02, 2019 | 365.03 | 375.44 | 365.03 | 373.08 | 46,640 | +2.40(+0.65%) |
Dec 31, 2018 | 369.70 | 370.69 | 365.23 | 370.69 | 43,941 | +3.41(+0.93%) |
Dec 28, 2018 | 361.39 | 372.17 | 361.39 | 367.27 | 52,892 | +6.96(+1.93%) |
Dec 27, 2018 | 359.47 | 363.75 | 356.10 | 360.31 | 63,537 | -3.81(-1.04%) |
Dec 26, 2018 | 349.38 | 367.06 | 349.19 | 364.12 | 37,774 | +10.00(+2.82%) |
Dec 24, 2018 | 356.93 | 371.04 | 352.64 | 354.12 | 36,821 | -4.41(-1.23%) |
Dec 21, 2018 | 362.77 | 363.75 | 354.88 | 358.54 | 92,765 | -2.63(-0.73%) |
Dec 20, 2018 | 360.43 | 366.36 | 357.94 | 361.17 | 43,917 | -0.50(-0.14%) |
Dec 19, 2018 | 366.30 | 373.58 | 359.11 | 361.67 | 62,946 | -3.77(-1.03%) |
Dec 18, 2018 | 373.75 | 375.38 | 364.74 | 365.44 | 53,018 | -5.53(-1.49%) |
Dec 17, 2018 | 370.82 | 375.58 | 368.68 | 370.97 | 60,948 | -2.70(-0.72%) |
Dec 14, 2018 | 379.19 | 385.61 | 373.00 | 373.68 | 41,195 | -5.91(-1.56%) |
Dec 13, 2018 | 392.94 | 392.94 | 378.07 | 379.58 | 34,645 | -15.16(-3.84%) |
Dec 12, 2018 | 393.23 | 400.36 | 392.53 | 394.75 | 43,700 | +5.34(+1.37%) |
Dec 11, 2018 | 394.23 | 394.40 | 386.46 | 389.40 | 28,641 | -0.88(-0.23%) |
Dec 10, 2018 | 395.13 | 395.13 | 382.93 | 390.29 | 33,503 | -5.18(-1.31%) |
Dec 07, 2018 | 401.37 | 406.39 | 395.29 | 395.46 | 39,303 | -7.69(-1.91%) |
Dec 06, 2018 | 399.87 | 405.60 | 395.33 | 403.15 | 39,043 | -1.59(-0.39%) |
Dec 04, 2018 | 419.98 | 425.01 | 403.33 | 404.75 | 30,953 | -16.58(-3.93%) |
Dec 03, 2018 | 421.33 | 423.70 | 419.31 | 421.32 | 25,423 | -0.46(-0.11%) |
Nov 30, 2018 | 419.36 | 424.75 | 418.38 | 421.79 | 34,212 | +2.57(+0.61%) |
Nov 29, 2018 | 418.33 | 421.72 | 415.80 | 419.21 | 32,438 | -2.49(-0.59%) |
Nov 28, 2018 | 416.66 | 422.30 | 414.27 | 421.71 | 48,566 | +6.47(+1.56%) |
Nov 27, 2018 | 419.63 | 422.51 | 412.16 | 415.23 | 26,651 | -6.81(-1.61%) |
Nov 26, 2018 | 418.01 | 424.27 | 418.01 | 422.04 | 13,696 | +5.27(+1.27%) |
Nov 23, 2018 | 416.24 | 419.69 | 407.58 | 416.77 | 4,887 | -2.67(-0.64%) |
Nov 21, 2018 | 419.44 | 419.44 | 419.44 | 0 | +0.88(+0.21%) | |
Nov 20, 2018 | 419.62 | 423.86 | 414.64 | 418.55 | 18,880 | -5.22(-1.23%) |
Nov 19, 2018 | 427.22 | 429.84 | 422.88 | 423.78 | 28,075 | -3.30(-0.77%) |
Nov 16, 2018 | 427.78 | 431.44 | 426.33 | 427.08 | 26,677 | -4.04(-0.94%) |
Nov 15, 2018 | 422.02 | 432.23 | 422.02 | 431.12 | 33,843 | +6.75(+1.59%) |
Nov 14, 2018 | 433.09 | 433.24 | 419.44 | 424.37 | 22,559 | -7.00(-1.62%) |
Nov 13, 2018 | 430.47 | 436.22 | 430.47 | 431.37 | 20,022 | +0.67(+0.16%) |
Nov 12, 2018 | 434.09 | 435.96 | 428.74 | 430.70 | 28,932 | -2.82(-0.65%) |
Nov 09, 2018 | 427.16 | 436.69 | 425.26 | 433.52 | 19,957 | +4.40(+1.03%) |
Nov 08, 2018 | 427.52 | 431.54 | 427.22 | 429.12 | 26,724 | +0.75(+0.17%) |
Nov 07, 2018 | 433.20 | 433.20 | 428.38 | 428.38 | 22,433 | -4.41(-1.02%) |
Nov 06, 2018 | 422.95 | 433.26 | 420.94 | 432.78 | 11,815 | +9.98(+2.36%) |
Nov 05, 2018 | 421.31 | 428.58 | 420.50 | 422.81 | 27,040 | +1.73(+0.41%) |
Nov 02, 2018 | 420.05 | 423.29 | 416.40 | 421.08 | 18,226 | +2.24(+0.53%) |