Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 345.13 | 355.95 | 342.49 | 355.20 | 655,949 | +9.91(+2.87%) |
Jan 30, 2019 | 341.94 | 346.91 | 341.81 | 345.29 | 444,008 | +3.35(+0.98%) |
Jan 29, 2019 | 340.87 | 342.47 | 337.07 | 341.94 | 390,582 | +1.97(+0.58%) |
Jan 28, 2019 | 331.72 | 340.75 | 328.06 | 339.97 | 517,534 | +6.91(+2.08%) |
Jan 25, 2019 | 335.17 | 336.39 | 328.98 | 333.06 | 843,681 | -1.66(-0.50%) |
Jan 24, 2019 | 322.16 | 334.97 | 322.16 | 334.72 | 546,410 | +5.43(+1.65%) |
Jan 23, 2019 | 334.34 | 335.09 | 327.39 | 329.29 | 739,991 | -5.18(-1.55%) |
Jan 22, 2019 | 337.77 | 338.78 | 332.00 | 334.48 | 952,346 | -3.30(-0.98%) |
Jan 18, 2019 | 345.72 | 345.72 | 336.94 | 337.77 | 707,800 | -6.45(-1.88%) |
Jan 17, 2019 | 343.45 | 345.82 | 341.87 | 344.23 | 543,775 | +0.65(+0.19%) |
Jan 16, 2019 | 343.67 | 346.35 | 342.16 | 343.58 | 689,794 | -1.69(-0.49%) |
Jan 15, 2019 | 342.09 | 345.82 | 340.91 | 345.27 | 800,015 | +5.77(+1.70%) |
Jan 14, 2019 | 333.83 | 340.01 | 333.56 | 339.50 | 707,962 | +4.64(+1.39%) |
Jan 11, 2019 | 333.53 | 335.64 | 330.45 | 334.85 | 480,962 | +0.68(+0.20%) |
Jan 10, 2019 | 321.22 | 334.66 | 320.08 | 334.18 | 1,146,544 | +12.04(+3.74%) |
Jan 09, 2019 | 327.88 | 329.14 | 313.95 | 322.13 | 1,136,782 | -4.09(-1.25%) |
Jan 08, 2019 | 322.22 | 327.42 | 322.22 | 326.23 | 755,209 | +6.63(+2.08%) |
Jan 07, 2019 | 318.24 | 321.86 | 316.81 | 319.59 | 810,046 | +0.64(+0.20%) |
Jan 04, 2019 | 313.55 | 321.51 | 312.25 | 318.95 | 603,089 | +7.08(+2.27%) |
Jan 03, 2019 | 314.33 | 320.46 | 311.18 | 311.87 | 864,826 | -3.66(-1.16%) |
Jan 02, 2019 | 314.88 | 317.96 | 309.75 | 315.53 | 737,144 | -2.31(-0.73%) |
Dec 31, 2018 | 317.65 | 318.51 | 313.38 | 317.84 | 426,277 | -0.26(-0.08%) |
Dec 28, 2018 | 314.41 | 321.07 | 312.92 | 318.10 | 632,151 | +5.82(+1.86%) |
Dec 27, 2018 | 311.61 | 314.62 | 304.41 | 312.28 | 631,959 | -2.60(-0.82%) |
Dec 26, 2018 | 306.88 | 314.88 | 302.27 | 314.88 | 659,785 | +9.24(+3.02%) |
Dec 24, 2018 | 314.41 | 315.44 | 305.59 | 305.63 | 376,805 | -10.18(-3.22%) |
Dec 21, 2018 | 323.31 | 327.87 | 314.29 | 315.81 | 1,417,043 | -7.12(-2.21%) |
Dec 20, 2018 | 331.24 | 331.58 | 320.33 | 322.94 | 846,139 | -9.22(-2.78%) |
Dec 19, 2018 | 334.01 | 337.25 | 330.93 | 332.16 | 882,369 | -2.28(-0.68%) |
Dec 18, 2018 | 335.25 | 339.93 | 333.10 | 334.44 | 584,922 | +1.72(+0.52%) |
Dec 17, 2018 | 348.79 | 349.38 | 332.27 | 332.72 | 914,365 | -16.08(-4.61%) |
Dec 14, 2018 | 349.56 | 350.91 | 345.98 | 348.80 | 560,383 | -2.18(-0.62%) |
Dec 13, 2018 | 350.07 | 356.33 | 350.00 | 350.98 | 475,890 | +1.98(+0.57%) |
Dec 12, 2018 | 351.87 | 357.45 | 348.61 | 349.00 | 583,377 | -2.42(-0.69%) |
Dec 11, 2018 | 350.41 | 353.10 | 348.94 | 351.41 | 492,893 | +2.45(+0.70%) |
Dec 10, 2018 | 349.93 | 351.38 | 344.04 | 348.96 | 447,133 | +0.55(+0.16%) |
Dec 07, 2018 | 352.31 | 354.60 | 346.14 | 348.41 | 499,486 | -5.64(-1.59%) |
Dec 06, 2018 | 344.31 | 354.21 | 340.73 | 354.05 | 735,948 | +6.88(+1.98%) |
Dec 04, 2018 | 354.06 | 357.54 | 346.10 | 347.17 | 836,360 | -5.43(-1.54%) |
Dec 03, 2018 | 349.30 | 353.12 | 347.34 | 352.60 | 540,733 | +5.26(+1.51%) |
Nov 30, 2018 | 345.96 | 350.08 | 344.08 | 347.34 | 872,410 | +1.05(+0.30%) |
Nov 29, 2018 | 347.57 | 348.14 | 343.85 | 346.29 | 528,576 | +0.05(+0.01%) |
Nov 28, 2018 | 344.59 | 347.51 | 342.39 | 346.24 | 685,953 | +1.76(+0.51%) |
Nov 27, 2018 | 344.55 | 347.48 | 341.11 | 344.48 | 370,781 | -0.05(-0.02%) |
Nov 26, 2018 | 344.79 | 346.18 | 342.83 | 344.54 | 634,640 | +1.60(+0.47%) |
Nov 23, 2018 | 343.44 | 344.80 | 341.29 | 342.94 | 214,747 | -2.25(-0.65%) |
Nov 21, 2018 | 345.19 | 345.19 | 345.19 | 0 | +5.76(+1.70%) | |
Nov 20, 2018 | 346.05 | 347.99 | 337.39 | 339.42 | 902,206 | -6.28(-1.82%) |
Nov 19, 2018 | 351.34 | 355.95 | 344.01 | 345.71 | 486,028 | -4.65(-1.33%) |
Nov 16, 2018 | 345.45 | 351.08 | 345.28 | 350.36 | 721,000 | +3.02(+0.87%) |
Nov 15, 2018 | 346.85 | 349.01 | 340.31 | 347.34 | 551,267 | -0.04(-0.01%) |
Nov 14, 2018 | 347.33 | 350.06 | 342.63 | 347.38 | 486,607 | +1.61(+0.47%) |
Nov 13, 2018 | 350.18 | 350.55 | 345.19 | 345.76 | 544,274 | -3.25(-0.93%) |
Nov 12, 2018 | 344.93 | 350.65 | 344.93 | 349.02 | 544,199 | +4.02(+1.16%) |
Nov 09, 2018 | 349.05 | 349.76 | 341.31 | 345.00 | 827,004 | -4.07(-1.17%) |
Nov 08, 2018 | 359.03 | 359.52 | 348.77 | 349.07 | 843,253 | -9.43(-2.63%) |
Nov 07, 2018 | 358.50 | 360.00 | 355.69 | 358.50 | 595,001 | +3.55(+1.00%) |
Nov 06, 2018 | 355.51 | 358.35 | 352.37 | 354.95 | 611,865 | -0.38(-0.11%) |
Nov 05, 2018 | 356.26 | 359.74 | 352.74 | 355.33 | 792,042 | +3.61(+1.03%) |
Nov 02, 2018 | 351.54 | 356.05 | 342.80 | 351.71 | 1,211,942 | +5.14(+1.48%) |