Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 419.68 | 430.58 | 419.45 | 429.27 | 1,441,779 | +9.36(+2.23%) |
Jan 30, 2019 | 416.35 | 420.44 | 412.63 | 419.91 | 867,844 | +2.76(+0.66%) |
Jan 29, 2019 | 415.72 | 418.51 | 413.00 | 417.15 | 708,222 | +3.20(+0.77%) |
Jan 28, 2019 | 415.11 | 416.49 | 408.81 | 413.95 | 761,029 | -4.34(-1.04%) |
Jan 25, 2019 | 410.85 | 418.95 | 406.10 | 418.29 | 692,400 | +10.36(+2.54%) |
Jan 24, 2019 | 401.80 | 408.88 | 399.16 | 407.93 | 655,037 | +6.72(+1.67%) |
Jan 23, 2019 | 404.92 | 406.79 | 393.17 | 401.21 | 913,955 | -3.54(-0.87%) |
Jan 22, 2019 | 415.77 | 421.99 | 404.00 | 404.75 | 899,711 | -14.09(-3.36%) |
Jan 18, 2019 | 420.42 | 420.48 | 410.00 | 418.84 | 710,400 | +1.46(+0.35%) |
Jan 17, 2019 | 402.72 | 420.29 | 402.72 | 417.38 | 859,341 | +12.84(+3.17%) |
Jan 16, 2019 | 406.17 | 410.63 | 402.85 | 404.54 | 441,649 | -0.48(-0.12%) |
Jan 15, 2019 | 401.42 | 405.16 | 399.63 | 405.02 | 471,934 | +4.29(+1.07%) |
Jan 14, 2019 | 408.16 | 408.16 | 399.11 | 400.73 | 693,334 | -7.90(-1.93%) |
Jan 11, 2019 | 405.65 | 412.29 | 403.55 | 408.63 | 757,900 | +0.57(+0.14%) |
Jan 10, 2019 | 399.40 | 410.00 | 395.98 | 408.06 | 949,293 | +8.48(+2.12%) |
Jan 09, 2019 | 398.02 | 401.46 | 395.61 | 399.58 | 612,490 | +2.32(+0.58%) |
Jan 08, 2019 | 399.31 | 401.09 | 389.00 | 397.26 | 906,768 | +0.63(+0.16%) |
Jan 07, 2019 | 397.34 | 400.80 | 393.94 | 396.63 | 959,369 | -0.92(-0.23%) |
Jan 04, 2019 | 379.54 | 399.69 | 377.65 | 397.55 | 1,207,600 | +25.47(+6.85%) |
Jan 03, 2019 | 373.66 | 385.94 | 371.58 | 372.08 | 736,431 | -0.36(-0.10%) |
Jan 02, 2019 | 368.15 | 376.79 | 366.01 | 372.44 | 598,000 | -1.06(-0.28%) |
Dec 31, 2018 | 364.73 | 374.75 | 364.64 | 373.50 | 680,200 | +10.88(+3.00%) |
Dec 28, 2018 | 366.55 | 371.21 | 361.54 | 362.62 | 522,100 | -2.17(-0.59%) |
Dec 27, 2018 | 359.45 | 364.87 | 352.60 | 364.79 | 678,005 | +1.50(+0.41%) |
Dec 26, 2018 | 341.98 | 363.53 | 339.13 | 363.29 | 832,716 | +22.65(+6.65%) |
Dec 24, 2018 | 343.33 | 347.89 | 340.34 | 340.64 | 463,800 | -3.96(-1.15%) |
Dec 21, 2018 | 357.60 | 363.00 | 344.18 | 344.60 | 1,514,200 | -11.63(-3.26%) |
Dec 20, 2018 | 360.95 | 363.82 | 354.33 | 356.23 | 843,669 | -4.47(-1.24%) |
Dec 19, 2018 | 369.00 | 373.40 | 355.45 | 360.70 | 827,081 | -8.30(-2.25%) |
Dec 18, 2018 | 377.55 | 381.48 | 364.73 | 369.00 | 731,385 | -6.50(-1.73%) |
Dec 17, 2018 | 381.70 | 386.35 | 370.60 | 375.50 | 829,664 | -5.67(-1.49%) |
Dec 14, 2018 | 382.96 | 386.90 | 379.00 | 381.17 | 758,400 | +2.66(+0.70%) |
Dec 13, 2018 | 378.26 | 381.98 | 372.65 | 378.51 | 418,980 | +0.55(+0.15%) |
Dec 12, 2018 | 381.20 | 385.98 | 376.83 | 377.96 | 601,227 | +2.24(+0.60%) |
Dec 11, 2018 | 382.17 | 385.21 | 372.39 | 375.72 | 791,615 | -1.87(-0.50%) |
Dec 10, 2018 | 374.52 | 380.30 | 367.35 | 377.59 | 876,066 | +4.76(+1.28%) |
Dec 07, 2018 | 379.28 | 389.30 | 370.35 | 372.83 | 835,800 | -8.86(-2.32%) |
Dec 06, 2018 | 367.32 | 381.97 | 364.89 | 381.69 | 896,737 | +8.89(+2.38%) |
Dec 04, 2018 | 382.63 | 396.32 | 371.65 | 372.80 | 1,012,900 | -9.81(-2.56%) |
Dec 03, 2018 | 372.50 | 394.98 | 372.24 | 382.61 | 1,098,202 | +16.96(+4.64%) |
Nov 30, 2018 | 361.10 | 368.24 | 359.50 | 365.65 | 696,800 | +6.08(+1.69%) |
Nov 29, 2018 | 360.01 | 364.89 | 357.56 | 359.57 | 551,976 | -4.07(-1.12%) |
Nov 28, 2018 | 354.62 | 363.72 | 350.45 | 363.64 | 637,584 | +10.05(+2.84%) |
Nov 27, 2018 | 351.48 | 356.99 | 348.27 | 353.59 | 558,569 | +0.41(+0.12%) |
Nov 26, 2018 | 343.96 | 355.14 | 341.84 | 353.18 | 656,671 | +12.32(+3.61%) |
Nov 23, 2018 | 340.20 | 349.63 | 339.92 | 340.86 | 199,500 | -2.31(-0.67%) |
Nov 21, 2018 | 343.17 | 343.17 | 343.17 | 0 | +5.88(+1.74%) | |
Nov 20, 2018 | 337.47 | 343.67 | 331.54 | 337.29 | 552,519 | -1.70(-0.50%) |
Nov 19, 2018 | 343.45 | 345.24 | 333.93 | 338.99 | 818,367 | -6.34(-1.84%) |
Nov 16, 2018 | 340.20 | 347.33 | 338.57 | 345.33 | 768,300 | +3.68(+1.08%) |
Nov 15, 2018 | 334.51 | 344.49 | 332.00 | 341.65 | 796,667 | +4.36(+1.29%) |
Nov 14, 2018 | 344.64 | 349.85 | 335.80 | 337.29 | 870,875 | -4.81(-1.41%) |
Nov 13, 2018 | 349.11 | 352.68 | 341.08 | 342.10 | 594,119 | -4.46(-1.29%) |
Nov 12, 2018 | 355.93 | 357.92 | 344.63 | 346.56 | 655,845 | -10.10(-2.83%) |
Nov 09, 2018 | 362.10 | 362.55 | 352.57 | 356.66 | 544,000 | -6.68(-1.84%) |
Nov 08, 2018 | 359.38 | 365.47 | 358.02 | 363.34 | 533,631 | -0.91(-0.25%) |
Nov 07, 2018 | 359.88 | 365.68 | 355.89 | 364.25 | 802,118 | +6.64(+1.86%) |
Nov 06, 2018 | 359.21 | 367.00 | 349.59 | 357.61 | 962,971 | +2.68(+0.76%) |
Nov 05, 2018 | 354.36 | 360.60 | 352.62 | 354.93 | 814,096 | +2.34(+0.66%) |
Nov 02, 2018 | 358.21 | 361.18 | 347.74 | 352.59 | 663,600 | -2.52(-0.71%) |