Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 376.20 | 377.97 | 371.27 | 374.71 | 7,074,252 | -2.04(-0.54%) |
Jan 30, 2019 | 376.44 | 380.88 | 369.73 | 376.75 | 13,069,504 | +22.16(+6.25%) |
Jan 29, 2019 | 352.79 | 357.37 | 352.15 | 354.58 | 3,284,159 | +1.88(+0.53%) |
Jan 28, 2019 | 350.44 | 352.89 | 347.38 | 352.70 | 3,217,232 | -1.19(-0.34%) |
Jan 25, 2019 | 352.23 | 356.55 | 350.13 | 353.89 | 3,283,328 | +5.76(+1.66%) |
Jan 24, 2019 | 348.75 | 352.90 | 346.80 | 348.13 | 2,882,847 | -0.33(-0.09%) |
Jan 23, 2019 | 351.67 | 351.95 | 343.66 | 348.46 | 3,008,705 | +0.69(+0.20%) |
Jan 22, 2019 | 352.59 | 353.89 | 344.20 | 347.77 | 4,460,566 | -6.64(-1.87%) |
Jan 18, 2019 | 353.58 | 356.92 | 351.09 | 354.41 | 4,380,481 | +5.48(+1.57%) |
Jan 17, 2019 | 340.82 | 353.53 | 340.80 | 348.93 | 4,384,718 | +6.83(+2.00%) |
Jan 16, 2019 | 342.52 | 344.95 | 341.61 | 342.10 | 2,816,378 | -0.17(-0.05%) |
Jan 15, 2019 | 342.04 | 343.32 | 338.13 | 342.27 | 3,025,082 | +1.83(+0.54%) |
Jan 14, 2019 | 338.35 | 342.82 | 337.19 | 340.44 | 2,546,677 | -2.47(-0.72%) |
Jan 11, 2019 | 338.69 | 344.33 | 338.24 | 342.91 | 3,250,808 | +0.28(+0.08%) |
Jan 10, 2019 | 336.70 | 343.47 | 333.29 | 342.63 | 5,508,478 | +8.53(+2.55%) |
Jan 09, 2019 | 333.25 | 337.37 | 331.22 | 334.10 | 4,327,804 | +3.21(+0.97%) |
Jan 08, 2019 | 324.65 | 331.59 | 323.24 | 330.89 | 4,870,421 | +12.07(+3.79%) |
Jan 07, 2019 | 321.17 | 321.33 | 314.20 | 318.82 | 4,145,747 | +1.00(+0.31%) |
Jan 04, 2019 | 307.73 | 319.14 | 307.13 | 317.82 | 4,578,280 | +15.72(+5.20%) |
Jan 03, 2019 | 310.45 | 310.69 | 300.64 | 302.10 | 5,740,101 | -3.60(-1.18%) |
Jan 02, 2019 | 307.24 | 314.78 | 304.83 | 305.70 | 3,373,298 | -7.68(-2.45%) |
Dec 31, 2018 | 311.43 | 314.48 | 309.73 | 313.37 | 3,661,224 | +5.95(+1.93%) |
Dec 28, 2018 | 310.69 | 312.43 | 306.23 | 307.43 | 3,833,603 | -0.74(-0.24%) |
Dec 27, 2018 | 300.29 | 308.16 | 293.69 | 308.16 | 4,460,295 | +3.12(+1.02%) |
Dec 26, 2018 | 290.16 | 305.20 | 284.19 | 305.05 | 4,979,550 | +19.21(+6.72%) |
Dec 24, 2018 | 292.14 | 294.42 | 285.83 | 285.83 | 3,535,362 | -10.10(-3.41%) |
Dec 21, 2018 | 300.34 | 306.06 | 295.41 | 295.93 | 7,864,284 | -8.26(-2.72%) |
Dec 20, 2018 | 308.03 | 312.71 | 299.28 | 304.19 | 5,482,279 | -6.32(-2.03%) |
Dec 19, 2018 | 320.01 | 324.04 | 307.15 | 310.51 | 4,922,596 | -8.27(-2.59%) |
Dec 18, 2018 | 316.25 | 322.69 | 314.05 | 318.77 | 6,044,531 | +11.59(+3.77%) |
Dec 17, 2018 | 307.94 | 317.96 | 305.54 | 307.18 | 5,104,211 | -2.55(-0.82%) |
Dec 14, 2018 | 313.32 | 314.74 | 306.63 | 309.73 | 3,394,474 | -6.53(-2.06%) |
Dec 13, 2018 | 319.11 | 319.44 | 315.00 | 316.26 | 2,312,129 | -1.19(-0.37%) |
Dec 12, 2018 | 318.11 | 322.51 | 315.47 | 317.44 | 3,524,112 | +4.53(+1.45%) |
Dec 11, 2018 | 323.82 | 325.02 | 309.73 | 312.92 | 3,668,535 | -4.20(-1.32%) |
Dec 10, 2018 | 312.18 | 317.94 | 306.58 | 317.11 | 4,523,528 | +3.04(+0.97%) |
Dec 07, 2018 | 322.94 | 328.06 | 312.29 | 314.07 | 4,658,037 | -8.43(-2.62%) |
Dec 06, 2018 | 320.65 | 324.19 | 308.32 | 322.51 | 9,566,358 | -10.30(-3.09%) |
Dec 04, 2018 | 346.90 | 348.18 | 332.07 | 332.81 | 5,350,434 | -16.97(-4.85%) |
Dec 03, 2018 | 354.00 | 358.56 | 346.28 | 349.77 | 6,755,806 | +12.83(+3.81%) |
Nov 30, 2018 | 332.26 | 337.74 | 327.95 | 336.95 | 5,530,429 | +4.08(+1.23%) |
Nov 29, 2018 | 326.46 | 333.52 | 324.61 | 332.86 | 5,449,284 | +8.80(+2.72%) |
Nov 28, 2018 | 316.50 | 324.56 | 312.62 | 324.06 | 6,293,105 | +15.03(+4.86%) |
Nov 27, 2018 | 306.36 | 309.54 | 302.16 | 309.03 | 3,031,132 | +1.62(+0.53%) |
Nov 26, 2018 | 306.63 | 309.57 | 301.87 | 307.41 | 3,457,644 | +3.93(+1.29%) |
Nov 23, 2018 | 306.08 | 308.03 | 303.04 | 303.48 | 1,645,883 | -4.86(-1.58%) |
Nov 21, 2018 | 308.34 | 308.34 | 308.34 | 0 | -0.37(-0.12%) | |
Nov 20, 2018 | 293.55 | 313.06 | 288.21 | 308.71 | 7,074,735 | -3.15(-1.01%) |
Nov 19, 2018 | 326.05 | 326.53 | 308.22 | 311.86 | 6,973,972 | -14.59(-4.47%) |
Nov 16, 2018 | 329.40 | 330.56 | 321.79 | 326.44 | 4,553,992 | -5.46(-1.65%) |
Nov 15, 2018 | 331.46 | 338.13 | 326.99 | 331.90 | 5,003,543 | -3.06(-0.91%) |
Nov 14, 2018 | 342.12 | 345.78 | 334.16 | 334.96 | 3,537,331 | -4.65(-1.37%) |
Nov 13, 2018 | 339.66 | 345.32 | 332.36 | 339.62 | 5,102,771 | -7.31(-2.11%) |
Nov 12, 2018 | 359.73 | 359.99 | 345.91 | 346.93 | 3,172,989 | -11.96(-3.33%) |
Nov 09, 2018 | 357.42 | 360.50 | 355.76 | 358.89 | 2,665,749 | -1.39(-0.39%) |
Nov 08, 2018 | 358.88 | 363.12 | 355.20 | 360.28 | 2,831,928 | +0.45(+0.12%) |
Nov 07, 2018 | 355.59 | 360.63 | 347.72 | 359.83 | 4,148,864 | +5.37(+1.51%) |
Nov 06, 2018 | 350.53 | 356.37 | 350.24 | 354.46 | 2,551,559 | +4.34(+1.24%) |
Nov 05, 2018 | 347.97 | 351.38 | 344.80 | 350.12 | 2,329,602 | +4.09(+1.18%) |
Nov 02, 2018 | 354.94 | 359.37 | 345.07 | 346.03 | 4,166,329 | -5.15(-1.47%) |