Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 351.56 | 359.99 | 351.56 | 359.23 | 866,679 | +5.84(+1.65%) |
Jan 30, 2019 | 354.14 | 355.65 | 347.76 | 353.39 | 1,005,087 | +0.61(+0.17%) |
Jan 29, 2019 | 356.13 | 356.57 | 351.62 | 352.78 | 696,457 | +1.96(+0.56%) |
Jan 28, 2019 | 351.24 | 353.00 | 348.26 | 350.82 | 740,000 | -3.97(-1.12%) |
Jan 25, 2019 | 355.89 | 358.36 | 354.10 | 354.79 | 661,965 | +2.93(+0.83%) |
Jan 24, 2019 | 353.03 | 355.99 | 347.74 | 351.86 | 968,725 | -1.66(-0.47%) |
Jan 23, 2019 | 357.46 | 358.79 | 349.44 | 353.52 | 762,784 | -4.43(-1.24%) |
Jan 22, 2019 | 360.38 | 362.80 | 355.78 | 357.95 | 1,046,398 | -5.06(-1.39%) |
Jan 18, 2019 | 360.96 | 363.98 | 357.94 | 363.01 | 1,192,208 | +6.00(+1.68%) |
Jan 17, 2019 | 355.70 | 360.84 | 349.38 | 357.02 | 1,034,666 | -0.45(-0.13%) |
Jan 16, 2019 | 347.99 | 365.07 | 347.41 | 357.47 | 1,540,260 | +10.67(+3.08%) |
Jan 15, 2019 | 343.19 | 347.15 | 340.47 | 346.80 | 978,160 | +3.71(+1.08%) |
Jan 14, 2019 | 340.01 | 346.13 | 338.49 | 343.08 | 1,062,666 | -1.29(-0.37%) |
Jan 11, 2019 | 341.86 | 345.86 | 337.24 | 344.37 | 816,219 | -1.38(-0.40%) |
Jan 10, 2019 | 345.42 | 346.98 | 342.04 | 345.75 | 562,800 | -0.60(-0.17%) |
Jan 09, 2019 | 345.75 | 348.91 | 342.11 | 346.35 | 740,129 | +1.97(+0.57%) |
Jan 08, 2019 | 344.24 | 346.92 | 340.64 | 344.37 | 740,571 | +4.33(+1.27%) |
Jan 07, 2019 | 338.34 | 344.61 | 337.02 | 340.05 | 825,574 | +0.94(+0.28%) |
Jan 04, 2019 | 333.35 | 340.06 | 330.59 | 339.10 | 748,509 | +11.98(+3.66%) |
Jan 03, 2019 | 333.23 | 334.54 | 326.52 | 327.12 | 902,433 | -9.90(-2.94%) |
Jan 02, 2019 | 334.31 | 338.53 | 333.29 | 337.02 | 1,070,834 | -2.94(-0.87%) |
Dec 31, 2018 | 336.79 | 340.86 | 333.94 | 339.97 | 707,490 | +3.97(+1.18%) |
Dec 28, 2018 | 339.20 | 341.21 | 333.66 | 336.00 | 715,347 | +0.37(+0.11%) |
Dec 27, 2018 | 325.90 | 335.76 | 322.42 | 335.62 | 905,361 | +5.69(+1.72%) |
Dec 26, 2018 | 315.26 | 330.13 | 312.38 | 329.94 | 1,009,183 | +16.84(+5.38%) |
Dec 24, 2018 | 316.00 | 321.06 | 312.25 | 313.10 | 576,576 | -6.40(-2.00%) |
Dec 21, 2018 | 321.39 | 330.72 | 318.02 | 319.49 | 1,990,518 | -2.17(-0.68%) |
Dec 20, 2018 | 319.59 | 327.11 | 318.88 | 321.66 | 1,278,536 | -0.45(-0.14%) |
Dec 19, 2018 | 330.30 | 336.12 | 319.65 | 322.11 | 1,152,467 | -9.66(-2.91%) |
Dec 18, 2018 | 330.38 | 336.47 | 328.70 | 331.77 | 1,130,220 | +4.41(+1.35%) |
Dec 17, 2018 | 328.87 | 336.66 | 325.80 | 327.36 | 1,040,135 | -3.50(-1.06%) |
Dec 14, 2018 | 331.49 | 336.89 | 329.43 | 330.86 | 784,213 | -4.30(-1.28%) |
Dec 13, 2018 | 339.41 | 339.60 | 332.76 | 335.16 | 682,401 | -2.42(-0.72%) |
Dec 12, 2018 | 339.73 | 344.19 | 336.33 | 337.59 | 851,395 | +3.82(+1.14%) |
Dec 11, 2018 | 346.38 | 347.12 | 330.65 | 333.77 | 886,090 | -6.58(-1.93%) |
Dec 10, 2018 | 338.29 | 341.37 | 328.57 | 340.35 | 1,012,273 | +0.14(+0.04%) |
Dec 07, 2018 | 346.89 | 354.69 | 339.40 | 340.21 | 1,120,453 | -6.17(-1.78%) |
Dec 06, 2018 | 345.99 | 346.56 | 330.07 | 346.38 | 1,598,164 | -4.67(-1.33%) |
Dec 04, 2018 | 371.30 | 371.79 | 347.33 | 351.05 | 1,001,017 | -22.43(-6.01%) |
Dec 03, 2018 | 375.13 | 376.39 | 369.59 | 373.48 | 1,162,745 | +5.89(+1.60%) |
Nov 30, 2018 | 361.82 | 367.59 | 359.85 | 367.59 | 1,241,695 | +4.35(+1.20%) |
Nov 29, 2018 | 365.00 | 366.88 | 359.60 | 363.23 | 717,260 | -3.72(-1.01%) |
Nov 28, 2018 | 362.12 | 367.33 | 355.57 | 366.95 | 808,453 | +8.68(+2.42%) |
Nov 27, 2018 | 356.63 | 358.65 | 355.51 | 358.27 | 728,893 | -1.14(-0.32%) |
Nov 26, 2018 | 354.81 | 364.33 | 353.36 | 359.41 | 893,870 | +10.20(+2.92%) |
Nov 23, 2018 | 346.67 | 352.89 | 346.39 | 349.21 | 348,499 | -0.87(-0.25%) |
Nov 21, 2018 | 350.07 | 350.07 | 350.07 | 0 | +4.04(+1.17%) | |
Nov 20, 2018 | 346.35 | 350.79 | 341.16 | 346.04 | 736,185 | -4.17(-1.19%) |
Nov 19, 2018 | 352.20 | 354.04 | 344.91 | 350.21 | 839,384 | -2.76(-0.78%) |
Nov 16, 2018 | 347.09 | 353.23 | 343.93 | 352.98 | 859,429 | +3.54(+1.01%) |
Nov 15, 2018 | 341.13 | 350.21 | 339.00 | 349.44 | 797,821 | +4.21(+1.22%) |
Nov 14, 2018 | 352.56 | 354.65 | 341.25 | 345.23 | 863,750 | -4.58(-1.31%) |
Nov 13, 2018 | 351.07 | 355.55 | 349.08 | 349.81 | 678,676 | +1.62(+0.47%) |
Nov 12, 2018 | 354.65 | 354.65 | 347.66 | 348.19 | 672,264 | -7.33(-2.06%) |
Nov 09, 2018 | 354.69 | 360.39 | 351.22 | 355.51 | 718,422 | -6.39(-1.77%) |
Nov 08, 2018 | 362.11 | 365.35 | 360.45 | 361.90 | 807,401 | -2.87(-0.79%) |
Nov 07, 2018 | 358.65 | 365.00 | 352.40 | 364.77 | 1,255,587 | +9.70(+2.73%) |
Nov 06, 2018 | 354.18 | 355.54 | 352.39 | 355.06 | 1,024,756 | +2.09(+0.59%) |
Nov 05, 2018 | 351.71 | 354.37 | 350.62 | 352.98 | 876,026 | +1.06(+0.30%) |
Nov 02, 2018 | 358.11 | 360.00 | 348.67 | 351.91 | 1,012,894 | -2.77(-0.78%) |