Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 353.88 | 362.37 | 353.88 | 361.60 | 861,001 | +5.88(+1.65%) |
Jan 30, 2019 | 356.48 | 357.99 | 350.05 | 355.72 | 998,503 | +0.62(+0.17%) |
Jan 29, 2019 | 358.48 | 358.92 | 353.94 | 355.10 | 691,894 | +1.97(+0.56%) |
Jan 28, 2019 | 353.56 | 355.33 | 350.56 | 353.13 | 735,153 | -4.00(-1.12%) |
Jan 25, 2019 | 358.24 | 360.72 | 356.44 | 357.13 | 657,629 | +2.95(+0.83%) |
Jan 24, 2019 | 355.36 | 358.33 | 350.03 | 354.18 | 962,379 | -1.67(-0.47%) |
Jan 23, 2019 | 359.81 | 361.16 | 351.74 | 355.85 | 757,787 | -4.46(-1.24%) |
Jan 22, 2019 | 362.76 | 365.19 | 358.12 | 360.31 | 1,039,544 | -5.10(-1.39%) |
Jan 18, 2019 | 363.34 | 366.38 | 360.30 | 365.41 | 1,184,398 | +6.04(+1.68%) |
Jan 17, 2019 | 358.05 | 363.22 | 351.68 | 359.37 | 1,027,888 | -0.45(-0.13%) |
Jan 16, 2019 | 350.29 | 367.48 | 349.70 | 359.82 | 1,530,170 | +10.74(+3.08%) |
Jan 15, 2019 | 345.46 | 349.44 | 342.71 | 349.08 | 971,752 | +3.74(+1.08%) |
Jan 14, 2019 | 342.25 | 348.42 | 340.72 | 345.35 | 1,055,705 | -1.30(-0.37%) |
Jan 11, 2019 | 344.12 | 348.14 | 339.46 | 346.64 | 810,873 | -1.39(-0.40%) |
Jan 10, 2019 | 347.70 | 349.26 | 344.29 | 348.03 | 559,113 | -0.60(-0.17%) |
Jan 09, 2019 | 348.03 | 351.21 | 344.37 | 348.63 | 735,280 | +1.99(+0.57%) |
Jan 08, 2019 | 346.51 | 349.20 | 342.89 | 346.64 | 735,720 | +4.36(+1.27%) |
Jan 07, 2019 | 340.57 | 346.88 | 339.25 | 342.29 | 820,166 | +0.95(+0.28%) |
Jan 04, 2019 | 335.55 | 342.31 | 332.77 | 341.34 | 743,606 | +12.06(+3.66%) |
Jan 03, 2019 | 335.42 | 336.75 | 328.67 | 329.28 | 896,522 | -9.97(-2.94%) |
Jan 02, 2019 | 336.51 | 340.76 | 335.48 | 339.25 | 1,063,819 | -2.96(-0.87%) |
Dec 31, 2018 | 339.01 | 343.11 | 336.14 | 342.21 | 702,856 | +4.00(+1.18%) |
Dec 28, 2018 | 341.43 | 343.46 | 335.86 | 338.21 | 710,661 | +0.37(+0.11%) |
Dec 27, 2018 | 328.05 | 337.98 | 324.55 | 337.84 | 899,430 | +5.72(+1.72%) |
Dec 26, 2018 | 317.34 | 332.30 | 314.44 | 332.11 | 1,002,572 | +16.95(+5.38%) |
Dec 24, 2018 | 318.09 | 323.17 | 314.31 | 315.16 | 572,799 | -6.44(-2.00%) |
Dec 21, 2018 | 323.51 | 332.90 | 320.12 | 321.60 | 1,977,478 | -2.19(-0.68%) |
Dec 20, 2018 | 321.69 | 329.26 | 320.98 | 323.78 | 1,270,160 | -0.45(-0.14%) |
Dec 19, 2018 | 332.48 | 338.34 | 321.75 | 324.24 | 1,144,917 | -9.72(-2.91%) |
Dec 18, 2018 | 332.56 | 338.69 | 330.87 | 333.96 | 1,122,817 | +4.44(+1.35%) |
Dec 17, 2018 | 331.04 | 338.88 | 327.95 | 329.52 | 1,033,321 | -3.53(-1.06%) |
Dec 14, 2018 | 333.68 | 339.12 | 331.60 | 333.04 | 779,076 | -4.33(-1.28%) |
Dec 13, 2018 | 341.65 | 341.84 | 334.95 | 337.37 | 677,930 | -2.44(-0.72%) |
Dec 12, 2018 | 341.96 | 346.46 | 338.55 | 339.81 | 845,818 | +3.84(+1.14%) |
Dec 11, 2018 | 348.66 | 349.41 | 332.83 | 335.97 | 880,286 | -6.62(-1.93%) |
Dec 10, 2018 | 340.52 | 343.62 | 330.74 | 342.59 | 1,005,642 | +0.14(+0.04%) |
Dec 07, 2018 | 349.18 | 357.03 | 341.63 | 342.45 | 1,113,113 | -6.21(-1.78%) |
Dec 06, 2018 | 348.27 | 348.85 | 332.25 | 348.66 | 1,587,695 | -4.70(-1.33%) |
Dec 04, 2018 | 373.75 | 374.25 | 349.62 | 353.36 | 994,460 | -22.58(-6.01%) |
Dec 03, 2018 | 377.60 | 378.87 | 372.02 | 375.94 | 1,155,128 | +5.93(+1.60%) |
Nov 30, 2018 | 364.21 | 370.01 | 362.22 | 370.01 | 1,233,561 | +4.38(+1.20%) |
Nov 29, 2018 | 367.41 | 369.30 | 361.97 | 365.63 | 712,562 | -3.74(-1.01%) |
Nov 28, 2018 | 364.51 | 369.75 | 357.92 | 369.37 | 803,157 | +8.74(+2.42%) |
Nov 27, 2018 | 358.98 | 361.01 | 357.86 | 360.63 | 724,119 | -1.15(-0.32%) |
Nov 26, 2018 | 357.15 | 366.73 | 355.69 | 361.78 | 888,014 | +10.27(+2.92%) |
Nov 23, 2018 | 348.96 | 355.22 | 348.67 | 351.51 | 346,216 | -0.87(-0.25%) |
Nov 21, 2018 | 352.38 | 352.38 | 352.38 | 0 | +4.06(+1.17%) | |
Nov 20, 2018 | 348.63 | 353.10 | 343.41 | 348.32 | 731,362 | -4.20(-1.19%) |
Nov 19, 2018 | 354.53 | 356.38 | 347.19 | 352.52 | 833,885 | -2.78(-0.78%) |
Nov 16, 2018 | 349.38 | 355.56 | 346.20 | 355.31 | 853,799 | +3.56(+1.01%) |
Nov 15, 2018 | 343.38 | 352.52 | 341.24 | 351.74 | 792,595 | +4.24(+1.22%) |
Nov 14, 2018 | 354.89 | 356.99 | 343.50 | 347.51 | 858,091 | -4.61(-1.31%) |
Nov 13, 2018 | 353.39 | 357.89 | 351.38 | 352.12 | 674,230 | +1.63(+0.47%) |
Nov 12, 2018 | 356.99 | 356.99 | 349.95 | 350.48 | 667,860 | -7.37(-2.06%) |
Nov 09, 2018 | 357.03 | 362.77 | 353.53 | 357.86 | 713,716 | -6.43(-1.77%) |
Nov 08, 2018 | 364.50 | 367.75 | 362.83 | 364.29 | 802,112 | -2.89(-0.79%) |
Nov 07, 2018 | 361.02 | 367.41 | 354.73 | 367.17 | 1,247,362 | +9.77(+2.73%) |
Nov 06, 2018 | 356.51 | 357.88 | 354.72 | 357.41 | 1,018,043 | +2.10(+0.59%) |
Nov 05, 2018 | 354.03 | 356.70 | 352.93 | 355.31 | 870,287 | +1.07(+0.30%) |
Nov 02, 2018 | 360.47 | 362.38 | 350.96 | 354.23 | 1,006,259 | -2.79(-0.78%) |