Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 317.65 | 318.51 | 313.38 | 317.84 | 426,277 | -0.26(-0.08%) |
Dec 28, 2018 | 314.41 | 321.07 | 312.92 | 318.10 | 632,151 | +5.82(+1.86%) |
Dec 27, 2018 | 311.61 | 314.62 | 304.41 | 312.28 | 631,959 | -2.60(-0.82%) |
Dec 26, 2018 | 306.88 | 314.88 | 302.27 | 314.88 | 659,785 | +9.24(+3.02%) |
Dec 24, 2018 | 314.41 | 315.44 | 305.59 | 305.63 | 376,805 | -10.18(-3.22%) |
Dec 21, 2018 | 323.31 | 327.87 | 314.29 | 315.81 | 1,417,043 | -7.12(-2.21%) |
Dec 20, 2018 | 331.24 | 331.58 | 320.33 | 322.94 | 846,139 | -9.22(-2.78%) |
Dec 19, 2018 | 334.01 | 337.25 | 330.93 | 332.16 | 882,369 | -2.28(-0.68%) |
Dec 18, 2018 | 335.25 | 339.93 | 333.10 | 334.44 | 584,922 | +1.72(+0.52%) |
Dec 17, 2018 | 348.79 | 349.38 | 332.27 | 332.72 | 914,365 | -16.08(-4.61%) |
Dec 14, 2018 | 349.56 | 350.91 | 345.98 | 348.80 | 560,383 | -2.18(-0.62%) |
Dec 13, 2018 | 350.07 | 356.33 | 350.00 | 350.98 | 475,890 | +1.98(+0.57%) |
Dec 12, 2018 | 351.87 | 357.45 | 348.61 | 349.00 | 583,377 | -2.42(-0.69%) |
Dec 11, 2018 | 350.41 | 353.10 | 348.94 | 351.41 | 492,893 | +2.45(+0.70%) |
Dec 10, 2018 | 349.93 | 351.38 | 344.04 | 348.96 | 447,133 | +0.55(+0.16%) |
Dec 07, 2018 | 352.31 | 354.60 | 346.14 | 348.41 | 499,486 | -5.64(-1.59%) |
Dec 06, 2018 | 344.31 | 354.21 | 340.73 | 354.05 | 735,948 | +6.88(+1.98%) |
Dec 04, 2018 | 354.06 | 357.54 | 346.10 | 347.17 | 836,360 | -5.43(-1.54%) |
Dec 03, 2018 | 349.30 | 353.12 | 347.34 | 352.60 | 540,733 | +5.26(+1.51%) |
Nov 30, 2018 | 345.96 | 350.08 | 344.08 | 347.34 | 872,410 | +1.05(+0.30%) |
Nov 29, 2018 | 347.57 | 348.14 | 343.85 | 346.29 | 528,576 | +0.05(+0.01%) |
Nov 28, 2018 | 344.59 | 347.51 | 342.39 | 346.24 | 685,953 | +1.76(+0.51%) |
Nov 27, 2018 | 344.55 | 347.48 | 341.11 | 344.48 | 370,781 | -0.05(-0.02%) |
Nov 26, 2018 | 344.79 | 346.18 | 342.83 | 344.54 | 634,640 | +1.60(+0.47%) |
Nov 23, 2018 | 343.44 | 344.80 | 341.29 | 342.94 | 214,747 | -2.25(-0.65%) |
Nov 21, 2018 | 345.19 | 345.19 | 345.19 | 0 | +5.76(+1.70%) | |
Nov 20, 2018 | 346.05 | 347.99 | 337.39 | 339.42 | 902,206 | -6.28(-1.82%) |
Nov 19, 2018 | 351.34 | 355.95 | 344.01 | 345.71 | 486,028 | -4.65(-1.33%) |
Nov 16, 2018 | 345.45 | 351.08 | 345.28 | 350.36 | 721,000 | +3.02(+0.87%) |
Nov 15, 2018 | 346.85 | 349.01 | 340.31 | 347.34 | 551,267 | -0.04(-0.01%) |
Nov 14, 2018 | 347.33 | 350.06 | 342.63 | 347.38 | 486,607 | +1.61(+0.47%) |
Nov 13, 2018 | 350.18 | 350.55 | 345.19 | 345.76 | 544,274 | -3.25(-0.93%) |
Nov 12, 2018 | 344.93 | 350.65 | 344.93 | 349.02 | 544,199 | +4.02(+1.16%) |
Nov 09, 2018 | 349.05 | 349.76 | 341.31 | 345.00 | 827,004 | -4.07(-1.17%) |
Nov 08, 2018 | 359.03 | 359.52 | 348.77 | 349.07 | 843,253 | -9.43(-2.63%) |
Nov 07, 2018 | 358.50 | 360.00 | 355.69 | 358.50 | 595,001 | +3.55(+1.00%) |
Nov 06, 2018 | 355.51 | 358.35 | 352.37 | 354.95 | 611,865 | -0.38(-0.11%) |
Nov 05, 2018 | 356.26 | 359.74 | 352.74 | 355.33 | 792,042 | +3.61(+1.03%) |
Nov 02, 2018 | 351.54 | 356.05 | 342.80 | 351.71 | 1,211,942 | +5.14(+1.48%) |
Nov 01, 2018 | 340.41 | 350.26 | 339.69 | 346.57 | 644,148 | +7.12(+2.10%) |
Oct 31, 2018 | 344.32 | 344.32 | 337.47 | 339.44 | 897,169 | +1.75(+0.52%) |
Oct 30, 2018 | 341.05 | 343.80 | 335.55 | 337.70 | 949,776 | -2.80(-0.82%) |
Oct 29, 2018 | 347.92 | 351.10 | 338.11 | 340.49 | 782,377 | -4.76(-1.38%) |
Oct 26, 2018 | 367.08 | 367.46 | 344.01 | 345.25 | 1,200,450 | -23.97(-6.49%) |
Oct 25, 2018 | 375.20 | 377.35 | 367.51 | 369.23 | 511,882 | -4.28(-1.15%) |
Oct 24, 2018 | 368.62 | 376.95 | 368.62 | 373.51 | 400,773 | +4.79(+1.30%) |
Oct 23, 2018 | 366.75 | 370.29 | 362.93 | 368.73 | 447,946 | -0.29(-0.08%) |
Oct 22, 2018 | 371.58 | 374.47 | 368.33 | 369.01 | 293,397 | -2.31(-0.62%) |
Oct 19, 2018 | 369.06 | 375.89 | 369.06 | 371.32 | 486,361 | +2.38(+0.65%) |
Oct 18, 2018 | 367.32 | 370.62 | 364.92 | 368.94 | 398,165 | +1.08(+0.29%) |
Oct 17, 2018 | 365.83 | 368.70 | 364.11 | 367.86 | 386,326 | +1.93(+0.53%) |
Oct 16, 2018 | 357.88 | 366.89 | 356.29 | 365.93 | 417,689 | +10.49(+2.95%) |
Oct 15, 2018 | 355.47 | 358.59 | 353.46 | 355.44 | 341,333 | +0.58(+0.16%) |
Oct 12, 2018 | 358.07 | 360.52 | 352.16 | 354.86 | 771,216 | -1.02(-0.29%) |
Oct 11, 2018 | 367.79 | 368.03 | 353.81 | 355.88 | 714,319 | -11.65(-3.17%) |
Oct 10, 2018 | 372.84 | 376.20 | 367.46 | 367.53 | 646,324 | -5.83(-1.56%) |
Oct 09, 2018 | 374.22 | 378.06 | 371.86 | 373.37 | 579,764 | -2.11(-0.56%) |
Oct 08, 2018 | 372.76 | 378.97 | 372.18 | 375.47 | 573,902 | +1.45(+0.39%) |
Oct 05, 2018 | 378.18 | 379.09 | 373.37 | 374.02 | 747,673 | -4.61(-1.22%) |
Oct 04, 2018 | 379.56 | 380.69 | 375.07 | 378.63 | 298,769 | -2.55(-0.67%) |
Oct 03, 2018 | 386.98 | 390.90 | 379.80 | 381.17 | 512,796 | -5.83(-1.51%) |
Oct 02, 2018 | 387.43 | 387.94 | 383.69 | 387.01 | 390,645 | +0.41(+0.11%) |