Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 319.29 | 320.15 | 315.00 | 319.48 | 424,089 | -0.26(-0.08%) |
Dec 28, 2018 | 316.03 | 322.73 | 314.53 | 319.75 | 628,905 | +5.85(+1.86%) |
Dec 27, 2018 | 313.22 | 316.25 | 305.98 | 313.89 | 628,714 | -2.61(-0.82%) |
Dec 26, 2018 | 308.46 | 316.50 | 303.83 | 316.50 | 656,398 | +9.29(+3.02%) |
Dec 24, 2018 | 316.03 | 317.07 | 307.17 | 307.21 | 374,871 | -10.23(-3.22%) |
Dec 21, 2018 | 324.97 | 329.56 | 315.91 | 317.44 | 1,409,768 | -7.16(-2.21%) |
Dec 20, 2018 | 332.95 | 333.29 | 321.99 | 324.60 | 841,795 | -9.27(-2.78%) |
Dec 19, 2018 | 335.74 | 338.99 | 332.64 | 333.87 | 877,839 | -2.29(-0.68%) |
Dec 18, 2018 | 336.98 | 341.68 | 334.81 | 336.16 | 581,919 | +1.73(+0.52%) |
Dec 17, 2018 | 350.59 | 351.18 | 333.98 | 334.43 | 909,671 | -16.17(-4.61%) |
Dec 14, 2018 | 351.36 | 352.72 | 347.76 | 350.60 | 557,507 | -2.19(-0.62%) |
Dec 13, 2018 | 351.88 | 358.17 | 351.81 | 352.79 | 473,447 | +1.99(+0.57%) |
Dec 12, 2018 | 353.69 | 359.30 | 350.41 | 350.80 | 580,382 | -2.43(-0.69%) |
Dec 11, 2018 | 352.22 | 354.92 | 350.75 | 353.23 | 490,363 | +2.47(+0.70%) |
Dec 10, 2018 | 351.73 | 353.19 | 345.81 | 350.76 | 444,838 | +0.55(+0.16%) |
Dec 07, 2018 | 354.12 | 356.43 | 347.93 | 350.21 | 496,922 | -5.66(-1.59%) |
Dec 06, 2018 | 346.09 | 356.04 | 342.49 | 355.87 | 732,170 | +6.91(+1.98%) |
Dec 04, 2018 | 355.89 | 359.38 | 347.89 | 348.96 | 832,067 | -5.46(-1.54%) |
Dec 03, 2018 | 351.10 | 354.94 | 349.13 | 354.42 | 537,957 | +5.28(+1.51%) |
Nov 30, 2018 | 347.75 | 351.89 | 345.86 | 349.13 | 867,932 | +1.06(+0.30%) |
Nov 29, 2018 | 349.37 | 349.94 | 345.62 | 348.07 | 525,863 | +0.05(+0.01%) |
Nov 28, 2018 | 346.37 | 349.30 | 344.15 | 348.03 | 682,431 | +1.77(+0.51%) |
Nov 27, 2018 | 346.32 | 349.28 | 342.87 | 346.26 | 368,878 | -0.06(-0.02%) |
Nov 26, 2018 | 346.57 | 347.96 | 344.60 | 346.31 | 631,382 | +1.60(+0.47%) |
Nov 23, 2018 | 345.21 | 346.58 | 343.05 | 344.71 | 213,644 | -2.26(-0.65%) |
Nov 21, 2018 | 346.97 | 346.97 | 346.97 | 0 | +5.79(+1.70%) | |
Nov 20, 2018 | 347.84 | 349.78 | 339.13 | 341.18 | 897,575 | -6.32(-1.82%) |
Nov 19, 2018 | 353.15 | 357.79 | 345.79 | 347.49 | 483,533 | -4.68(-1.33%) |
Nov 16, 2018 | 347.23 | 352.89 | 347.07 | 352.17 | 717,299 | +3.04(+0.87%) |
Nov 15, 2018 | 348.64 | 350.81 | 342.06 | 349.13 | 548,437 | -0.04(-0.01%) |
Nov 14, 2018 | 349.12 | 351.87 | 344.40 | 349.17 | 484,109 | +1.62(+0.47%) |
Nov 13, 2018 | 351.99 | 352.36 | 346.98 | 347.55 | 541,480 | -3.27(-0.93%) |
Nov 12, 2018 | 346.71 | 352.46 | 346.71 | 350.82 | 541,405 | +4.04(+1.16%) |
Nov 09, 2018 | 350.85 | 351.56 | 343.07 | 346.78 | 822,758 | -4.09(-1.17%) |
Nov 08, 2018 | 360.88 | 361.37 | 350.56 | 350.87 | 838,924 | -9.48(-2.63%) |
Nov 07, 2018 | 360.35 | 361.86 | 357.52 | 360.35 | 591,946 | +3.57(+1.00%) |
Nov 06, 2018 | 357.35 | 360.20 | 354.19 | 356.78 | 608,724 | -0.38(-0.11%) |
Nov 05, 2018 | 358.10 | 361.60 | 354.56 | 357.16 | 787,976 | +3.63(+1.03%) |
Nov 02, 2018 | 353.35 | 357.89 | 344.56 | 353.53 | 1,205,721 | +5.17(+1.48%) |
Nov 01, 2018 | 342.17 | 352.07 | 341.44 | 348.36 | 640,841 | +7.16(+2.10%) |
Oct 31, 2018 | 346.10 | 346.10 | 339.21 | 341.20 | 892,563 | +1.76(+0.52%) |
Oct 30, 2018 | 342.81 | 345.57 | 337.28 | 339.44 | 944,900 | -2.81(-0.82%) |
Oct 29, 2018 | 349.72 | 352.91 | 339.85 | 342.25 | 778,360 | -4.78(-1.38%) |
Oct 26, 2018 | 368.98 | 369.36 | 345.79 | 347.03 | 1,194,287 | -24.10(-6.49%) |
Oct 25, 2018 | 377.14 | 379.29 | 369.41 | 371.13 | 509,254 | -4.31(-1.15%) |
Oct 24, 2018 | 370.52 | 378.90 | 370.52 | 375.44 | 398,716 | +4.81(+1.30%) |
Oct 23, 2018 | 368.65 | 372.20 | 364.80 | 370.63 | 445,647 | -0.29(-0.08%) |
Oct 22, 2018 | 373.50 | 376.40 | 370.23 | 370.92 | 291,891 | -2.32(-0.62%) |
Oct 19, 2018 | 370.96 | 377.83 | 370.96 | 373.24 | 483,864 | +2.40(+0.65%) |
Oct 18, 2018 | 369.21 | 372.53 | 366.80 | 370.84 | 396,121 | +1.09(+0.29%) |
Oct 17, 2018 | 367.72 | 370.60 | 365.98 | 369.75 | 384,343 | +1.94(+0.53%) |
Oct 16, 2018 | 359.73 | 368.78 | 358.12 | 367.82 | 415,545 | +10.54(+2.95%) |
Oct 15, 2018 | 357.30 | 360.44 | 355.28 | 357.28 | 339,581 | +0.59(+0.16%) |
Oct 12, 2018 | 359.92 | 362.38 | 353.98 | 356.69 | 767,256 | -1.03(-0.29%) |
Oct 11, 2018 | 369.69 | 369.93 | 355.64 | 357.72 | 710,652 | -11.71(-3.17%) |
Oct 10, 2018 | 374.76 | 378.14 | 369.36 | 369.43 | 643,006 | -5.87(-1.56%) |
Oct 09, 2018 | 376.15 | 380.01 | 373.78 | 375.29 | 576,788 | -2.12(-0.56%) |
Oct 08, 2018 | 374.68 | 380.93 | 374.10 | 377.41 | 570,955 | +1.46(+0.39%) |
Oct 05, 2018 | 380.13 | 381.04 | 375.29 | 375.95 | 743,835 | -4.63(-1.22%) |
Oct 04, 2018 | 381.52 | 382.65 | 377.01 | 380.58 | 297,235 | -2.56(-0.67%) |
Oct 03, 2018 | 388.98 | 392.92 | 381.76 | 383.14 | 510,163 | -5.86(-1.51%) |
Oct 02, 2018 | 389.43 | 389.94 | 385.67 | 389.00 | 388,640 | +0.41(+0.11%) |