Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 320.98 | 321.85 | 316.67 | 321.18 | 421,853 | -0.26(-0.08%) |
Dec 28, 2018 | 317.70 | 324.44 | 316.20 | 321.44 | 625,590 | +5.89(+1.86%) |
Dec 27, 2018 | 314.88 | 317.92 | 307.61 | 315.55 | 625,400 | -2.62(-0.82%) |
Dec 26, 2018 | 310.10 | 318.18 | 305.44 | 318.18 | 652,937 | +9.34(+3.02%) |
Dec 24, 2018 | 317.70 | 318.75 | 308.80 | 308.84 | 372,895 | -10.29(-3.22%) |
Dec 21, 2018 | 326.69 | 331.31 | 317.59 | 319.12 | 1,402,336 | -7.20(-2.21%) |
Dec 20, 2018 | 334.71 | 335.06 | 323.69 | 326.32 | 837,358 | -9.32(-2.78%) |
Dec 19, 2018 | 337.52 | 340.79 | 334.40 | 335.64 | 873,211 | -2.31(-0.68%) |
Dec 18, 2018 | 338.77 | 343.49 | 336.59 | 337.95 | 578,851 | +1.74(+0.52%) |
Dec 17, 2018 | 352.45 | 353.04 | 335.75 | 336.21 | 904,875 | -16.25(-4.61%) |
Dec 14, 2018 | 353.22 | 354.59 | 349.61 | 352.46 | 554,568 | -2.20(-0.62%) |
Dec 13, 2018 | 353.74 | 360.07 | 353.67 | 354.66 | 470,951 | +2.00(+0.57%) |
Dec 12, 2018 | 355.56 | 361.20 | 352.27 | 352.66 | 577,322 | -2.44(-0.69%) |
Dec 11, 2018 | 354.09 | 356.80 | 352.60 | 355.10 | 487,778 | +2.48(+0.70%) |
Dec 10, 2018 | 353.60 | 355.06 | 347.65 | 352.62 | 442,493 | +0.56(+0.16%) |
Dec 07, 2018 | 356.00 | 358.32 | 349.77 | 352.07 | 494,303 | -5.69(-1.59%) |
Dec 06, 2018 | 347.92 | 357.92 | 344.31 | 357.76 | 728,310 | +6.95(+1.98%) |
Dec 04, 2018 | 357.78 | 361.29 | 349.73 | 350.81 | 827,680 | -5.48(-1.54%) |
Dec 03, 2018 | 352.96 | 356.82 | 350.98 | 356.29 | 535,121 | +5.31(+1.51%) |
Nov 30, 2018 | 349.59 | 353.75 | 347.69 | 350.98 | 863,356 | +1.07(+0.30%) |
Nov 29, 2018 | 351.22 | 351.79 | 347.46 | 349.92 | 523,090 | +0.05(+0.01%) |
Nov 28, 2018 | 348.20 | 351.15 | 345.98 | 349.87 | 678,834 | +1.78(+0.51%) |
Nov 27, 2018 | 348.16 | 351.13 | 344.69 | 348.09 | 366,933 | -0.06(-0.02%) |
Nov 26, 2018 | 348.40 | 349.81 | 346.43 | 348.15 | 628,053 | +1.61(+0.47%) |
Nov 23, 2018 | 347.04 | 348.42 | 344.87 | 346.54 | 212,518 | -2.27(-0.65%) |
Nov 21, 2018 | 348.81 | 348.81 | 348.81 | 0 | +5.82(+1.70%) | |
Nov 20, 2018 | 349.68 | 351.64 | 340.93 | 342.98 | 892,843 | -6.35(-1.82%) |
Nov 19, 2018 | 355.03 | 359.68 | 347.62 | 349.33 | 480,984 | -4.70(-1.33%) |
Nov 16, 2018 | 349.07 | 354.76 | 348.90 | 354.03 | 713,517 | +3.05(+0.87%) |
Nov 15, 2018 | 350.49 | 352.67 | 343.88 | 350.98 | 545,545 | -0.04(-0.01%) |
Nov 14, 2018 | 350.97 | 353.73 | 346.23 | 351.02 | 481,557 | +1.63(+0.47%) |
Nov 13, 2018 | 353.85 | 354.23 | 348.81 | 349.39 | 538,625 | -3.29(-0.93%) |
Nov 12, 2018 | 348.55 | 354.32 | 348.55 | 352.68 | 538,551 | +4.06(+1.16%) |
Nov 09, 2018 | 352.71 | 353.43 | 344.89 | 348.62 | 818,421 | -4.11(-1.17%) |
Nov 08, 2018 | 362.79 | 363.29 | 352.42 | 352.73 | 834,501 | -9.53(-2.63%) |
Nov 07, 2018 | 362.26 | 363.78 | 359.42 | 362.26 | 588,826 | +3.59(+1.00%) |
Nov 06, 2018 | 359.24 | 362.11 | 356.06 | 358.67 | 605,515 | -0.38(-0.11%) |
Nov 05, 2018 | 359.99 | 363.51 | 356.44 | 359.05 | 783,822 | +3.65(+1.03%) |
Nov 02, 2018 | 355.22 | 359.79 | 346.39 | 355.40 | 1,199,365 | +5.20(+1.48%) |
Nov 01, 2018 | 343.98 | 353.94 | 343.25 | 350.20 | 637,463 | +7.20(+2.10%) |
Oct 31, 2018 | 347.93 | 347.93 | 341.01 | 343.00 | 887,858 | +1.77(+0.52%) |
Oct 30, 2018 | 344.62 | 347.41 | 339.06 | 341.24 | 939,919 | -2.83(-0.82%) |
Oct 29, 2018 | 351.57 | 354.78 | 341.65 | 344.06 | 774,257 | -4.81(-1.38%) |
Oct 26, 2018 | 370.93 | 371.31 | 347.62 | 348.87 | 1,187,991 | -24.23(-6.49%) |
Oct 25, 2018 | 379.14 | 381.30 | 371.37 | 373.10 | 506,569 | -4.33(-1.15%) |
Oct 24, 2018 | 372.48 | 380.91 | 372.48 | 377.43 | 396,614 | +4.84(+1.30%) |
Oct 23, 2018 | 370.60 | 374.18 | 366.73 | 372.59 | 443,297 | -0.29(-0.08%) |
Oct 22, 2018 | 375.48 | 378.40 | 372.19 | 372.88 | 290,353 | -2.34(-0.62%) |
Oct 19, 2018 | 372.93 | 379.83 | 372.93 | 375.22 | 481,313 | +2.41(+0.65%) |
Oct 18, 2018 | 371.17 | 374.50 | 368.74 | 372.81 | 394,033 | +1.10(+0.29%) |
Oct 17, 2018 | 369.67 | 372.56 | 367.92 | 371.71 | 382,317 | +1.95(+0.53%) |
Oct 16, 2018 | 361.63 | 370.74 | 360.02 | 369.77 | 413,354 | +10.60(+2.95%) |
Oct 15, 2018 | 359.20 | 362.35 | 357.16 | 359.17 | 337,790 | +0.59(+0.16%) |
Oct 12, 2018 | 361.82 | 364.31 | 355.86 | 358.58 | 763,212 | -1.03(-0.29%) |
Oct 11, 2018 | 371.65 | 371.88 | 357.52 | 359.61 | 706,906 | -11.77(-3.17%) |
Oct 10, 2018 | 376.75 | 380.14 | 371.31 | 371.39 | 639,616 | -5.90(-1.56%) |
Oct 09, 2018 | 378.14 | 382.02 | 375.76 | 377.28 | 573,747 | -2.13(-0.56%) |
Oct 08, 2018 | 376.67 | 382.94 | 376.08 | 379.41 | 567,946 | +1.47(+0.39%) |
Oct 05, 2018 | 382.15 | 383.06 | 377.28 | 377.94 | 739,913 | -4.65(-1.22%) |
Oct 04, 2018 | 383.54 | 384.68 | 379.01 | 382.60 | 295,668 | -2.57(-0.67%) |
Oct 03, 2018 | 391.04 | 395.00 | 383.79 | 385.17 | 507,474 | -5.90(-1.51%) |
Oct 02, 2018 | 391.49 | 392.01 | 387.72 | 391.07 | 386,591 | +0.42(+0.11%) |