Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 346.91 | 357.79 | 344.26 | 357.03 | 652,582 | +9.96(+2.87%) |
Jan 30, 2019 | 343.70 | 348.70 | 343.58 | 347.07 | 441,729 | +3.37(+0.98%) |
Jan 29, 2019 | 342.63 | 344.24 | 338.81 | 343.70 | 388,577 | +1.98(+0.58%) |
Jan 28, 2019 | 333.43 | 342.51 | 329.76 | 341.73 | 514,877 | +6.95(+2.08%) |
Jan 25, 2019 | 336.90 | 338.13 | 330.67 | 334.78 | 839,350 | -1.67(-0.50%) |
Jan 24, 2019 | 323.82 | 336.70 | 323.82 | 336.44 | 543,605 | +5.45(+1.65%) |
Jan 23, 2019 | 336.06 | 336.82 | 329.08 | 330.99 | 736,192 | -5.21(-1.55%) |
Jan 22, 2019 | 339.52 | 340.53 | 333.71 | 336.20 | 947,457 | -3.32(-0.98%) |
Jan 18, 2019 | 347.50 | 347.50 | 338.68 | 339.52 | 704,167 | -6.49(-1.88%) |
Jan 17, 2019 | 345.23 | 347.60 | 343.63 | 346.01 | 540,983 | +0.65(+0.19%) |
Jan 16, 2019 | 345.44 | 348.13 | 343.92 | 345.35 | 686,253 | -1.69(-0.49%) |
Jan 15, 2019 | 343.86 | 347.60 | 342.67 | 347.05 | 795,908 | +5.80(+1.70%) |
Jan 14, 2019 | 335.56 | 341.76 | 335.28 | 341.25 | 704,328 | +4.67(+1.39%) |
Jan 11, 2019 | 335.25 | 337.37 | 332.16 | 336.58 | 478,493 | +0.68(+0.20%) |
Jan 10, 2019 | 322.88 | 336.39 | 321.73 | 335.90 | 1,140,659 | +12.11(+3.74%) |
Jan 09, 2019 | 329.57 | 330.84 | 315.57 | 323.80 | 1,130,946 | -4.11(-1.25%) |
Jan 08, 2019 | 323.89 | 329.11 | 323.89 | 327.91 | 751,332 | +6.67(+2.08%) |
Jan 07, 2019 | 319.88 | 323.52 | 318.44 | 321.24 | 805,887 | +0.64(+0.20%) |
Jan 04, 2019 | 315.17 | 323.17 | 313.86 | 320.60 | 599,993 | +7.11(+2.27%) |
Jan 03, 2019 | 315.95 | 322.12 | 312.79 | 313.48 | 860,387 | -3.68(-1.16%) |
Jan 02, 2019 | 316.51 | 319.60 | 311.34 | 317.16 | 733,360 | -2.32(-0.73%) |
Dec 31, 2018 | 319.29 | 320.15 | 315.00 | 319.48 | 424,089 | -0.26(-0.08%) |
Dec 28, 2018 | 316.03 | 322.73 | 314.53 | 319.75 | 628,905 | +5.85(+1.86%) |
Dec 27, 2018 | 313.22 | 316.25 | 305.98 | 313.89 | 628,714 | -2.61(-0.82%) |
Dec 26, 2018 | 308.46 | 316.50 | 303.83 | 316.50 | 656,398 | +9.29(+3.02%) |
Dec 24, 2018 | 316.03 | 317.07 | 307.17 | 307.21 | 374,871 | -10.23(-3.22%) |
Dec 21, 2018 | 324.97 | 329.56 | 315.91 | 317.44 | 1,409,768 | -7.16(-2.21%) |
Dec 20, 2018 | 332.95 | 333.29 | 321.99 | 324.60 | 841,795 | -9.27(-2.78%) |
Dec 19, 2018 | 335.74 | 338.99 | 332.64 | 333.87 | 877,839 | -2.29(-0.68%) |
Dec 18, 2018 | 336.98 | 341.68 | 334.81 | 336.16 | 581,919 | +1.73(+0.52%) |
Dec 17, 2018 | 350.59 | 351.18 | 333.98 | 334.43 | 909,671 | -16.17(-4.61%) |
Dec 14, 2018 | 351.36 | 352.72 | 347.76 | 350.60 | 557,507 | -2.19(-0.62%) |
Dec 13, 2018 | 351.88 | 358.17 | 351.81 | 352.79 | 473,447 | +1.99(+0.57%) |
Dec 12, 2018 | 353.69 | 359.30 | 350.41 | 350.80 | 580,382 | -2.43(-0.69%) |
Dec 11, 2018 | 352.22 | 354.92 | 350.75 | 353.23 | 490,363 | +2.47(+0.70%) |
Dec 10, 2018 | 351.73 | 353.19 | 345.81 | 350.76 | 444,838 | +0.55(+0.16%) |
Dec 07, 2018 | 354.12 | 356.43 | 347.93 | 350.21 | 496,922 | -5.66(-1.59%) |
Dec 06, 2018 | 346.09 | 356.04 | 342.49 | 355.87 | 732,170 | +6.91(+1.98%) |
Dec 04, 2018 | 355.89 | 359.38 | 347.89 | 348.96 | 832,067 | -5.46(-1.54%) |
Dec 03, 2018 | 351.10 | 354.94 | 349.13 | 354.42 | 537,957 | +5.28(+1.51%) |
Nov 30, 2018 | 347.75 | 351.89 | 345.86 | 349.13 | 867,932 | +1.06(+0.30%) |
Nov 29, 2018 | 349.37 | 349.94 | 345.62 | 348.07 | 525,863 | +0.05(+0.01%) |
Nov 28, 2018 | 346.37 | 349.30 | 344.15 | 348.03 | 682,431 | +1.77(+0.51%) |
Nov 27, 2018 | 346.32 | 349.28 | 342.87 | 346.26 | 368,878 | -0.06(-0.02%) |
Nov 26, 2018 | 346.57 | 347.96 | 344.60 | 346.31 | 631,382 | +1.60(+0.47%) |
Nov 23, 2018 | 345.21 | 346.58 | 343.05 | 344.71 | 213,644 | -2.26(-0.65%) |
Nov 21, 2018 | 346.97 | 346.97 | 346.97 | 0 | +5.79(+1.70%) | |
Nov 20, 2018 | 347.84 | 349.78 | 339.13 | 341.18 | 897,575 | -6.32(-1.82%) |
Nov 19, 2018 | 353.15 | 357.79 | 345.79 | 347.49 | 483,533 | -4.68(-1.33%) |
Nov 16, 2018 | 347.23 | 352.89 | 347.07 | 352.17 | 717,299 | +3.04(+0.87%) |
Nov 15, 2018 | 348.64 | 350.81 | 342.06 | 349.13 | 548,437 | -0.04(-0.01%) |
Nov 14, 2018 | 349.12 | 351.87 | 344.40 | 349.17 | 484,109 | +1.62(+0.47%) |
Nov 13, 2018 | 351.99 | 352.36 | 346.98 | 347.55 | 541,480 | -3.27(-0.93%) |
Nov 12, 2018 | 346.71 | 352.46 | 346.71 | 350.82 | 541,405 | +4.04(+1.16%) |
Nov 09, 2018 | 350.85 | 351.56 | 343.07 | 346.78 | 822,758 | -4.09(-1.17%) |
Nov 08, 2018 | 360.88 | 361.37 | 350.56 | 350.87 | 838,924 | -9.48(-2.63%) |
Nov 07, 2018 | 360.35 | 361.86 | 357.52 | 360.35 | 591,946 | +3.57(+1.00%) |
Nov 06, 2018 | 357.35 | 360.20 | 354.19 | 356.78 | 608,724 | -0.38(-0.11%) |
Nov 05, 2018 | 358.10 | 361.60 | 354.56 | 357.16 | 787,976 | +3.63(+1.03%) |
Nov 02, 2018 | 353.35 | 357.89 | 344.56 | 353.53 | 1,205,721 | +5.17(+1.48%) |