Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 321.01 | 321.88 | 316.69 | 321.20 | 421,817 | -0.26(-0.08%) |
Dec 28, 2018 | 317.73 | 324.46 | 316.23 | 321.47 | 625,537 | +5.89(+1.87%) |
Dec 27, 2018 | 314.91 | 317.95 | 307.63 | 315.58 | 625,347 | -2.62(-0.82%) |
Dec 26, 2018 | 310.12 | 318.20 | 305.47 | 318.20 | 652,882 | +9.34(+3.02%) |
Dec 24, 2018 | 317.73 | 318.78 | 308.82 | 308.87 | 372,863 | -10.28(-3.22%) |
Dec 21, 2018 | 326.72 | 331.33 | 317.61 | 319.15 | 1,402,217 | -7.20(-2.21%) |
Dec 20, 2018 | 334.74 | 335.09 | 323.72 | 326.35 | 837,286 | -9.32(-2.78%) |
Dec 19, 2018 | 337.55 | 340.82 | 334.43 | 335.67 | 873,137 | -2.31(-0.68%) |
Dec 18, 2018 | 338.80 | 343.52 | 336.62 | 337.98 | 578,802 | +1.74(+0.52%) |
Dec 17, 2018 | 352.48 | 353.07 | 335.78 | 336.24 | 904,798 | -16.25(-4.61%) |
Dec 14, 2018 | 353.25 | 354.62 | 349.64 | 352.49 | 554,520 | -2.20(-0.62%) |
Dec 13, 2018 | 353.77 | 360.10 | 353.70 | 354.69 | 470,911 | +2.00(+0.57%) |
Dec 12, 2018 | 355.60 | 361.23 | 352.30 | 352.69 | 577,273 | -2.44(-0.69%) |
Dec 11, 2018 | 354.12 | 356.83 | 352.63 | 355.13 | 487,736 | +2.48(+0.70%) |
Dec 10, 2018 | 353.63 | 355.09 | 347.68 | 352.65 | 442,455 | +0.56(+0.16%) |
Dec 07, 2018 | 356.03 | 358.35 | 349.80 | 352.10 | 494,260 | -5.69(-1.59%) |
Dec 06, 2018 | 347.95 | 357.95 | 344.33 | 357.79 | 728,248 | +6.95(+1.98%) |
Dec 04, 2018 | 357.81 | 361.32 | 349.76 | 350.84 | 827,610 | -5.49(-1.54%) |
Dec 03, 2018 | 352.99 | 356.85 | 351.01 | 356.32 | 535,076 | +5.31(+1.51%) |
Nov 30, 2018 | 349.62 | 353.78 | 347.72 | 351.01 | 863,282 | +1.07(+0.30%) |
Nov 29, 2018 | 351.25 | 351.82 | 347.49 | 349.95 | 523,046 | +0.05(+0.01%) |
Nov 28, 2018 | 348.23 | 351.18 | 346.01 | 349.90 | 678,776 | +1.78(+0.51%) |
Nov 27, 2018 | 348.19 | 351.16 | 344.72 | 348.12 | 366,902 | -0.05(-0.02%) |
Nov 26, 2018 | 348.43 | 349.84 | 346.46 | 348.18 | 628,000 | +1.61(+0.47%) |
Nov 23, 2018 | 347.07 | 348.45 | 344.90 | 346.57 | 212,500 | -2.27(-0.65%) |
Nov 21, 2018 | 348.83 | 348.83 | 348.83 | 0 | +5.82(+1.70%) | |
Nov 20, 2018 | 349.71 | 351.67 | 340.95 | 343.01 | 892,767 | -6.35(-1.82%) |
Nov 19, 2018 | 355.06 | 359.71 | 347.65 | 349.36 | 480,943 | -4.70(-1.33%) |
Nov 16, 2018 | 349.10 | 354.79 | 348.94 | 354.06 | 713,456 | +3.05(+0.87%) |
Nov 15, 2018 | 350.52 | 352.70 | 343.91 | 351.01 | 545,499 | -0.04(-0.01%) |
Nov 14, 2018 | 351.00 | 353.76 | 346.26 | 351.05 | 481,516 | +1.63(+0.47%) |
Nov 13, 2018 | 353.88 | 354.25 | 348.84 | 349.42 | 538,579 | -3.29(-0.93%) |
Nov 12, 2018 | 348.58 | 354.36 | 348.58 | 352.71 | 538,505 | +4.06(+1.16%) |
Nov 09, 2018 | 352.74 | 353.46 | 344.92 | 348.65 | 818,351 | -4.11(-1.17%) |
Nov 08, 2018 | 362.82 | 363.32 | 352.45 | 352.76 | 834,430 | -9.53(-2.63%) |
Nov 07, 2018 | 362.29 | 363.81 | 359.44 | 362.29 | 588,775 | +3.59(+1.00%) |
Nov 06, 2018 | 359.27 | 362.14 | 356.09 | 358.70 | 605,464 | -0.38(-0.11%) |
Nov 05, 2018 | 360.02 | 363.54 | 356.46 | 359.08 | 783,756 | +3.65(+1.03%) |
Nov 02, 2018 | 355.25 | 359.82 | 346.42 | 355.43 | 1,199,262 | +5.20(+1.48%) |
Nov 01, 2018 | 344.01 | 353.97 | 343.28 | 350.23 | 637,408 | +7.20(+2.10%) |
Oct 31, 2018 | 347.96 | 347.96 | 341.04 | 343.03 | 887,782 | +1.77(+0.52%) |
Oct 30, 2018 | 344.65 | 347.44 | 339.09 | 341.27 | 939,839 | -2.83(-0.82%) |
Oct 29, 2018 | 351.60 | 354.81 | 341.68 | 344.09 | 774,191 | -4.81(-1.38%) |
Oct 26, 2018 | 370.97 | 371.35 | 347.65 | 348.90 | 1,187,890 | -24.23(-6.49%) |
Oct 25, 2018 | 379.17 | 381.34 | 371.40 | 373.13 | 506,526 | -4.33(-1.15%) |
Oct 24, 2018 | 372.51 | 380.94 | 372.51 | 377.46 | 396,580 | +4.84(+1.30%) |
Oct 23, 2018 | 370.63 | 374.21 | 366.76 | 372.62 | 443,260 | -0.29(-0.08%) |
Oct 22, 2018 | 375.51 | 378.43 | 372.23 | 372.91 | 290,328 | -2.34(-0.62%) |
Oct 19, 2018 | 372.96 | 379.86 | 372.96 | 375.25 | 481,272 | +2.41(+0.65%) |
Oct 18, 2018 | 371.20 | 374.54 | 368.77 | 372.84 | 394,000 | +1.10(+0.29%) |
Oct 17, 2018 | 369.70 | 372.60 | 367.95 | 371.75 | 382,284 | +1.95(+0.53%) |
Oct 16, 2018 | 361.66 | 370.77 | 360.05 | 369.80 | 413,319 | +10.60(+2.95%) |
Oct 15, 2018 | 359.23 | 362.38 | 357.19 | 359.20 | 337,762 | +0.59(+0.16%) |
Oct 12, 2018 | 361.86 | 364.34 | 355.89 | 358.61 | 763,147 | -1.03(-0.29%) |
Oct 11, 2018 | 371.68 | 371.92 | 357.55 | 359.64 | 706,846 | -11.77(-3.17%) |
Oct 10, 2018 | 376.78 | 380.18 | 371.35 | 371.42 | 639,561 | -5.90(-1.56%) |
Oct 09, 2018 | 378.18 | 382.05 | 375.79 | 377.31 | 573,698 | -2.13(-0.56%) |
Oct 08, 2018 | 376.70 | 382.98 | 376.11 | 379.44 | 567,897 | +1.47(+0.39%) |
Oct 05, 2018 | 382.18 | 383.09 | 377.31 | 377.98 | 739,850 | -4.66(-1.22%) |
Oct 04, 2018 | 383.57 | 384.71 | 379.04 | 382.63 | 295,643 | -2.57(-0.67%) |
Oct 03, 2018 | 391.07 | 395.03 | 383.82 | 385.20 | 507,430 | -5.90(-1.51%) |
Oct 02, 2018 | 391.53 | 392.04 | 387.75 | 391.10 | 386,558 | +0.42(+0.11%) |