Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 321.89 | 329.61 | 321.52 | 327.47 | 573,872 | +4.97(+1.54%) |
Jan 30, 2019 | 317.13 | 324.91 | 314.90 | 322.49 | 891,308 | +7.82(+2.49%) |
Jan 29, 2019 | 298.93 | 318.14 | 298.93 | 314.67 | 843,926 | +20.90(+7.11%) |
Jan 28, 2019 | 291.01 | 294.37 | 288.62 | 293.77 | 305,611 | -0.91(-0.31%) |
Jan 25, 2019 | 295.13 | 297.69 | 293.46 | 294.69 | 280,832 | +2.60(+0.89%) |
Jan 24, 2019 | 290.12 | 294.36 | 289.95 | 292.09 | 161,536 | +1.12(+0.39%) |
Jan 23, 2019 | 290.63 | 294.75 | 286.22 | 290.97 | 274,983 | +3.21(+1.11%) |
Jan 22, 2019 | 295.48 | 296.65 | 286.25 | 287.76 | 375,906 | -10.30(-3.46%) |
Jan 18, 2019 | 294.57 | 298.12 | 293.20 | 298.06 | 457,307 | +5.73(+1.96%) |
Jan 17, 2019 | 290.62 | 295.67 | 290.49 | 292.33 | 455,197 | +0.32(+0.11%) |
Jan 16, 2019 | 292.65 | 292.75 | 290.35 | 292.01 | 345,524 | -0.18(-0.06%) |
Jan 15, 2019 | 291.60 | 293.03 | 289.24 | 292.20 | 317,181 | +0.69(+0.24%) |
Jan 14, 2019 | 289.60 | 293.89 | 287.67 | 291.50 | 389,077 | -1.21(-0.41%) |
Jan 11, 2019 | 291.04 | 292.84 | 288.86 | 292.71 | 261,727 | -0.33(-0.11%) |
Jan 10, 2019 | 288.45 | 293.97 | 285.59 | 293.04 | 441,294 | +2.84(+0.98%) |
Jan 09, 2019 | 290.46 | 292.68 | 289.29 | 290.20 | 367,420 | +0.54(+0.19%) |
Jan 08, 2019 | 289.24 | 291.81 | 286.63 | 289.66 | 430,410 | +3.63(+1.27%) |
Jan 07, 2019 | 285.50 | 288.32 | 283.62 | 286.04 | 393,181 | +0.47(+0.16%) |
Jan 04, 2019 | 277.00 | 285.57 | 275.83 | 285.57 | 340,890 | +12.91(+4.74%) |
Jan 03, 2019 | 282.98 | 282.98 | 272.07 | 272.65 | 484,847 | -11.81(-4.15%) |
Jan 02, 2019 | 280.99 | 285.43 | 276.70 | 284.46 | 374,028 | -0.34(-0.12%) |
Dec 31, 2018 | 283.70 | 287.58 | 282.38 | 284.80 | 424,233 | +4.00(+1.43%) |
Dec 28, 2018 | 279.49 | 285.31 | 276.74 | 280.80 | 299,936 | +2.87(+1.03%) |
Dec 27, 2018 | 273.98 | 277.94 | 265.06 | 277.94 | 513,324 | -0.53(-0.19%) |
Dec 26, 2018 | 264.65 | 278.86 | 263.12 | 278.46 | 622,157 | +15.06(+5.72%) |
Dec 24, 2018 | 266.92 | 270.23 | 260.85 | 263.41 | 378,263 | -6.88(-2.55%) |
Dec 21, 2018 | 271.04 | 276.80 | 268.20 | 270.29 | 658,379 | -1.33(-0.49%) |
Dec 20, 2018 | 277.70 | 281.04 | 269.55 | 271.62 | 697,077 | -7.56(-2.71%) |
Dec 19, 2018 | 287.88 | 291.67 | 276.38 | 279.18 | 481,092 | -7.96(-2.77%) |
Dec 18, 2018 | 287.13 | 290.75 | 283.57 | 287.14 | 418,007 | +2.51(+0.88%) |
Dec 17, 2018 | 289.23 | 294.71 | 282.02 | 284.63 | 468,206 | -5.82(-2.00%) |
Dec 14, 2018 | 288.77 | 293.30 | 288.31 | 290.45 | 331,697 | -1.07(-0.37%) |
Dec 13, 2018 | 296.42 | 297.57 | 291.39 | 291.52 | 243,431 | -4.59(-1.55%) |
Dec 12, 2018 | 293.96 | 299.78 | 293.96 | 296.11 | 246,057 | +6.56(+2.26%) |
Dec 11, 2018 | 295.31 | 299.52 | 288.79 | 289.55 | 378,607 | -0.05(-0.02%) |
Dec 10, 2018 | 286.04 | 292.43 | 282.21 | 289.60 | 509,618 | +2.02(+0.70%) |
Dec 07, 2018 | 291.57 | 296.55 | 283.85 | 287.58 | 437,247 | -3.74(-1.28%) |
Dec 06, 2018 | 290.76 | 295.04 | 286.45 | 291.33 | 794,843 | -4.99(-1.68%) |
Dec 04, 2018 | 310.78 | 311.39 | 295.60 | 296.32 | 695,274 | -15.56(-4.99%) |
Dec 03, 2018 | 309.17 | 313.52 | 308.53 | 311.88 | 606,413 | +8.98(+2.96%) |
Nov 30, 2018 | 308.05 | 308.60 | 299.67 | 302.90 | 587,574 | -4.77(-1.55%) |
Nov 29, 2018 | 301.62 | 310.41 | 300.47 | 307.68 | 442,826 | +5.69(+1.88%) |
Nov 28, 2018 | 293.97 | 302.87 | 293.97 | 301.99 | 418,526 | +10.13(+3.47%) |
Nov 27, 2018 | 291.02 | 292.43 | 287.47 | 291.86 | 410,019 | -1.56(-0.53%) |
Nov 26, 2018 | 288.58 | 293.71 | 287.84 | 293.41 | 464,630 | +7.73(+2.71%) |
Nov 23, 2018 | 281.61 | 289.56 | 281.21 | 285.68 | 185,430 | +2.03(+0.71%) |
Nov 21, 2018 | 283.66 | 283.66 | 283.66 | 0 | +7.73(+2.80%) | |
Nov 20, 2018 | 277.59 | 277.59 | 265.86 | 275.93 | 1,217,158 | -7.04(-2.49%) |
Nov 19, 2018 | 290.33 | 292.46 | 282.03 | 282.97 | 357,254 | -8.29(-2.85%) |
Nov 16, 2018 | 286.61 | 293.38 | 286.05 | 291.26 | 391,278 | +2.80(+0.97%) |
Nov 15, 2018 | 282.92 | 288.63 | 280.12 | 288.46 | 484,768 | +3.74(+1.31%) |
Nov 14, 2018 | 291.57 | 293.67 | 284.33 | 284.72 | 487,432 | -4.76(-1.64%) |
Nov 13, 2018 | 287.18 | 291.50 | 285.52 | 289.48 | 669,290 | +2.10(+0.73%) |
Nov 12, 2018 | 298.97 | 298.97 | 286.39 | 287.38 | 741,634 | -12.00(-4.01%) |
Nov 09, 2018 | 298.20 | 300.21 | 295.86 | 299.38 | 314,264 | -0.14(-0.05%) |
Nov 08, 2018 | 301.93 | 305.69 | 295.94 | 299.52 | 376,540 | -2.41(-0.80%) |
Nov 07, 2018 | 299.69 | 302.45 | 295.62 | 301.93 | 559,321 | +4.49(+1.51%) |
Nov 06, 2018 | 291.44 | 307.11 | 288.12 | 297.44 | 1,061,653 | +6.68(+2.30%) |
Nov 05, 2018 | 289.11 | 290.98 | 287.01 | 290.76 | 752,025 | +2.52(+0.87%) |
Nov 02, 2018 | 290.91 | 296.35 | 286.00 | 288.24 | 638,200 | -1.20(-0.41%) |