Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 317.62 | 318.48 | 313.35 | 317.81 | 426,314 | -0.26(-0.08%) |
Dec 28, 2018 | 314.38 | 321.04 | 312.89 | 318.08 | 632,205 | +5.82(+1.86%) |
Dec 27, 2018 | 311.59 | 314.60 | 304.39 | 312.25 | 632,013 | -2.60(-0.82%) |
Dec 26, 2018 | 306.85 | 314.85 | 302.25 | 314.85 | 659,841 | +9.24(+3.02%) |
Dec 24, 2018 | 314.38 | 315.42 | 305.56 | 305.61 | 376,838 | -10.18(-3.22%) |
Dec 21, 2018 | 323.28 | 327.84 | 314.26 | 315.79 | 1,417,164 | -7.12(-2.21%) |
Dec 20, 2018 | 331.21 | 331.55 | 320.31 | 322.91 | 846,211 | -9.22(-2.78%) |
Dec 19, 2018 | 333.99 | 337.22 | 330.90 | 332.13 | 882,444 | -2.28(-0.68%) |
Dec 18, 2018 | 335.22 | 339.90 | 333.07 | 334.41 | 584,972 | +1.72(+0.52%) |
Dec 17, 2018 | 348.76 | 349.35 | 332.24 | 332.69 | 914,443 | -16.08(-4.61%) |
Dec 14, 2018 | 349.53 | 350.88 | 345.95 | 348.77 | 560,431 | -2.18(-0.62%) |
Dec 13, 2018 | 350.04 | 356.30 | 349.97 | 350.95 | 475,930 | +1.98(+0.57%) |
Dec 12, 2018 | 351.84 | 357.42 | 348.58 | 348.97 | 583,426 | -2.42(-0.69%) |
Dec 11, 2018 | 350.38 | 353.07 | 348.92 | 351.38 | 492,935 | +2.45(+0.70%) |
Dec 10, 2018 | 349.90 | 351.35 | 344.01 | 348.93 | 447,171 | +0.55(+0.16%) |
Dec 07, 2018 | 352.28 | 354.57 | 346.11 | 348.38 | 499,529 | -5.63(-1.59%) |
Dec 06, 2018 | 344.28 | 354.18 | 340.70 | 354.02 | 736,011 | +6.88(+1.98%) |
Dec 04, 2018 | 354.04 | 357.50 | 346.07 | 347.14 | 836,431 | -5.43(-1.54%) |
Dec 03, 2018 | 349.27 | 353.09 | 347.31 | 352.56 | 540,779 | +5.25(+1.51%) |
Nov 30, 2018 | 345.93 | 350.05 | 344.06 | 347.31 | 872,485 | +1.06(+0.30%) |
Nov 29, 2018 | 347.54 | 348.11 | 343.82 | 346.25 | 528,621 | +0.05(+0.01%) |
Nov 28, 2018 | 344.56 | 347.48 | 342.36 | 346.21 | 686,011 | +1.76(+0.51%) |
Nov 27, 2018 | 344.51 | 347.45 | 341.08 | 344.45 | 370,813 | -0.05(-0.02%) |
Nov 26, 2018 | 344.76 | 346.15 | 342.80 | 344.51 | 634,694 | +1.59(+0.47%) |
Nov 23, 2018 | 343.41 | 344.77 | 341.26 | 342.91 | 214,765 | -2.24(-0.65%) |
Nov 21, 2018 | 345.15 | 345.15 | 345.15 | 0 | +5.76(+1.70%) | |
Nov 20, 2018 | 346.02 | 347.96 | 337.36 | 339.39 | 902,283 | -6.28(-1.82%) |
Nov 19, 2018 | 351.31 | 355.92 | 343.98 | 345.68 | 486,070 | -4.65(-1.33%) |
Nov 16, 2018 | 345.42 | 351.05 | 345.25 | 350.33 | 721,062 | +3.02(+0.87%) |
Nov 15, 2018 | 346.82 | 348.98 | 340.28 | 347.31 | 551,314 | -0.04(-0.01%) |
Nov 14, 2018 | 347.30 | 350.03 | 342.60 | 347.35 | 486,649 | +1.61(+0.47%) |
Nov 13, 2018 | 350.15 | 350.52 | 345.16 | 345.73 | 544,320 | -3.25(-0.93%) |
Nov 12, 2018 | 344.90 | 350.62 | 344.90 | 348.99 | 544,245 | +4.02(+1.16%) |
Nov 09, 2018 | 349.02 | 349.73 | 341.28 | 344.97 | 827,074 | -4.07(-1.17%) |
Nov 08, 2018 | 359.00 | 359.49 | 348.74 | 349.04 | 843,325 | -9.43(-2.63%) |
Nov 07, 2018 | 358.47 | 359.97 | 355.65 | 358.47 | 595,051 | +3.55(+1.00%) |
Nov 06, 2018 | 355.48 | 358.32 | 352.34 | 354.92 | 611,918 | -0.38(-0.11%) |
Nov 05, 2018 | 356.23 | 359.71 | 352.71 | 355.30 | 792,110 | +3.61(+1.03%) |
Nov 02, 2018 | 351.50 | 356.02 | 342.77 | 351.68 | 1,212,046 | +5.14(+1.48%) |
Nov 01, 2018 | 340.38 | 350.23 | 339.66 | 346.54 | 644,203 | +7.12(+2.10%) |
Oct 31, 2018 | 344.29 | 344.29 | 337.44 | 339.42 | 897,245 | +1.75(+0.52%) |
Oct 30, 2018 | 341.02 | 343.77 | 335.52 | 337.67 | 949,857 | -2.80(-0.82%) |
Oct 29, 2018 | 347.89 | 351.07 | 338.08 | 340.46 | 782,443 | -4.76(-1.38%) |
Oct 26, 2018 | 367.05 | 367.43 | 343.99 | 345.22 | 1,200,552 | -23.97(-6.49%) |
Oct 25, 2018 | 375.17 | 377.31 | 367.48 | 369.19 | 511,926 | -4.28(-1.15%) |
Oct 24, 2018 | 368.59 | 376.92 | 368.59 | 373.48 | 400,807 | +4.78(+1.30%) |
Oct 23, 2018 | 366.72 | 370.26 | 362.89 | 368.69 | 447,985 | -0.29(-0.08%) |
Oct 22, 2018 | 371.55 | 374.44 | 368.30 | 368.98 | 293,422 | -2.31(-0.62%) |
Oct 19, 2018 | 369.02 | 375.85 | 369.02 | 371.29 | 486,402 | +2.38(+0.65%) |
Oct 18, 2018 | 367.29 | 370.58 | 364.88 | 368.91 | 398,199 | +1.08(+0.29%) |
Oct 17, 2018 | 365.80 | 368.67 | 364.07 | 367.82 | 386,359 | +1.93(+0.53%) |
Oct 16, 2018 | 357.85 | 366.86 | 356.25 | 365.90 | 417,725 | +10.49(+2.95%) |
Oct 15, 2018 | 355.44 | 358.56 | 353.43 | 355.41 | 341,362 | +0.58(+0.16%) |
Oct 12, 2018 | 358.04 | 360.49 | 352.13 | 354.83 | 771,281 | -1.02(-0.29%) |
Oct 11, 2018 | 367.76 | 368.00 | 353.78 | 355.85 | 714,380 | -11.65(-3.17%) |
Oct 10, 2018 | 372.81 | 376.17 | 367.43 | 367.50 | 646,379 | -5.83(-1.56%) |
Oct 09, 2018 | 374.19 | 378.02 | 371.83 | 373.34 | 579,813 | -2.11(-0.56%) |
Oct 08, 2018 | 372.73 | 378.94 | 372.14 | 375.44 | 573,951 | +1.45(+0.39%) |
Oct 05, 2018 | 378.15 | 379.05 | 373.34 | 373.99 | 747,737 | -4.61(-1.22%) |
Oct 04, 2018 | 379.53 | 380.66 | 375.04 | 378.60 | 298,794 | -2.55(-0.67%) |
Oct 03, 2018 | 386.95 | 390.87 | 379.77 | 381.14 | 512,839 | -5.83(-1.51%) |
Oct 02, 2018 | 387.40 | 387.91 | 383.66 | 386.98 | 390,679 | +0.41(+0.11%) |