Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 345.10 | 355.92 | 342.46 | 355.17 | 656,005 | +9.91(+2.87%) |
Jan 30, 2019 | 341.91 | 346.88 | 341.78 | 345.26 | 444,046 | +3.35(+0.98%) |
Jan 29, 2019 | 340.84 | 342.44 | 337.04 | 341.91 | 390,615 | +1.97(+0.58%) |
Jan 28, 2019 | 331.69 | 340.72 | 328.04 | 339.94 | 517,578 | +6.91(+2.08%) |
Jan 25, 2019 | 335.14 | 336.37 | 328.95 | 333.03 | 843,753 | -1.66(-0.50%) |
Jan 24, 2019 | 322.13 | 334.94 | 322.13 | 334.69 | 546,457 | +5.43(+1.65%) |
Jan 23, 2019 | 334.31 | 335.06 | 327.36 | 329.26 | 740,054 | -5.18(-1.55%) |
Jan 22, 2019 | 337.75 | 338.75 | 331.97 | 334.45 | 952,427 | -3.30(-0.98%) |
Jan 18, 2019 | 345.69 | 345.69 | 336.92 | 337.75 | 707,861 | -6.45(-1.88%) |
Jan 17, 2019 | 343.43 | 345.79 | 341.84 | 344.20 | 543,821 | +0.65(+0.19%) |
Jan 16, 2019 | 343.64 | 346.32 | 342.13 | 343.55 | 689,853 | -1.69(-0.49%) |
Jan 15, 2019 | 342.06 | 345.79 | 340.88 | 345.24 | 800,083 | +5.77(+1.70%) |
Jan 14, 2019 | 333.81 | 339.98 | 333.53 | 339.47 | 708,023 | +4.64(+1.39%) |
Jan 11, 2019 | 333.50 | 335.61 | 330.43 | 334.82 | 481,003 | +0.68(+0.20%) |
Jan 10, 2019 | 321.19 | 334.64 | 320.05 | 334.15 | 1,146,642 | +12.04(+3.74%) |
Jan 09, 2019 | 327.85 | 329.11 | 313.92 | 322.11 | 1,136,879 | -4.09(-1.25%) |
Jan 08, 2019 | 322.20 | 327.39 | 322.20 | 326.20 | 755,273 | +6.63(+2.08%) |
Jan 07, 2019 | 318.21 | 321.83 | 316.78 | 319.56 | 810,115 | +0.64(+0.20%) |
Jan 04, 2019 | 313.52 | 321.49 | 312.23 | 318.92 | 603,140 | +7.08(+2.27%) |
Jan 03, 2019 | 314.30 | 320.44 | 311.15 | 311.85 | 864,900 | -3.66(-1.16%) |
Jan 02, 2019 | 314.86 | 317.93 | 309.72 | 315.51 | 737,207 | -2.31(-0.73%) |
Dec 31, 2018 | 317.62 | 318.48 | 313.35 | 317.81 | 426,314 | -0.26(-0.08%) |
Dec 28, 2018 | 314.38 | 321.04 | 312.89 | 318.08 | 632,205 | +5.82(+1.86%) |
Dec 27, 2018 | 311.59 | 314.60 | 304.39 | 312.25 | 632,013 | -2.60(-0.82%) |
Dec 26, 2018 | 306.85 | 314.85 | 302.25 | 314.85 | 659,841 | +9.24(+3.02%) |
Dec 24, 2018 | 314.38 | 315.42 | 305.56 | 305.61 | 376,838 | -10.18(-3.22%) |
Dec 21, 2018 | 323.28 | 327.84 | 314.26 | 315.79 | 1,417,164 | -7.12(-2.21%) |
Dec 20, 2018 | 331.21 | 331.55 | 320.31 | 322.91 | 846,211 | -9.22(-2.78%) |
Dec 19, 2018 | 333.99 | 337.22 | 330.90 | 332.13 | 882,444 | -2.28(-0.68%) |
Dec 18, 2018 | 335.22 | 339.90 | 333.07 | 334.41 | 584,972 | +1.72(+0.52%) |
Dec 17, 2018 | 348.76 | 349.35 | 332.24 | 332.69 | 914,443 | -16.08(-4.61%) |
Dec 14, 2018 | 349.53 | 350.88 | 345.95 | 348.77 | 560,431 | -2.18(-0.62%) |
Dec 13, 2018 | 350.04 | 356.30 | 349.97 | 350.95 | 475,930 | +1.98(+0.57%) |
Dec 12, 2018 | 351.84 | 357.42 | 348.58 | 348.97 | 583,426 | -2.42(-0.69%) |
Dec 11, 2018 | 350.38 | 353.07 | 348.92 | 351.38 | 492,935 | +2.45(+0.70%) |
Dec 10, 2018 | 349.90 | 351.35 | 344.01 | 348.93 | 447,171 | +0.55(+0.16%) |
Dec 07, 2018 | 352.28 | 354.57 | 346.11 | 348.38 | 499,529 | -5.63(-1.59%) |
Dec 06, 2018 | 344.28 | 354.18 | 340.70 | 354.02 | 736,011 | +6.88(+1.98%) |
Dec 04, 2018 | 354.04 | 357.50 | 346.07 | 347.14 | 836,431 | -5.43(-1.54%) |
Dec 03, 2018 | 349.27 | 353.09 | 347.31 | 352.56 | 540,779 | +5.25(+1.51%) |
Nov 30, 2018 | 345.93 | 350.05 | 344.06 | 347.31 | 872,485 | +1.06(+0.30%) |
Nov 29, 2018 | 347.54 | 348.11 | 343.82 | 346.25 | 528,621 | +0.05(+0.01%) |
Nov 28, 2018 | 344.56 | 347.48 | 342.36 | 346.21 | 686,011 | +1.76(+0.51%) |
Nov 27, 2018 | 344.51 | 347.45 | 341.08 | 344.45 | 370,813 | -0.05(-0.02%) |
Nov 26, 2018 | 344.76 | 346.15 | 342.80 | 344.51 | 634,694 | +1.59(+0.47%) |
Nov 23, 2018 | 343.41 | 344.77 | 341.26 | 342.91 | 214,765 | -2.24(-0.65%) |
Nov 21, 2018 | 345.15 | 345.15 | 345.15 | 0 | +5.76(+1.70%) | |
Nov 20, 2018 | 346.02 | 347.96 | 337.36 | 339.39 | 902,283 | -6.28(-1.82%) |
Nov 19, 2018 | 351.31 | 355.92 | 343.98 | 345.68 | 486,070 | -4.65(-1.33%) |
Nov 16, 2018 | 345.42 | 351.05 | 345.25 | 350.33 | 721,062 | +3.02(+0.87%) |
Nov 15, 2018 | 346.82 | 348.98 | 340.28 | 347.31 | 551,314 | -0.04(-0.01%) |
Nov 14, 2018 | 347.30 | 350.03 | 342.60 | 347.35 | 486,649 | +1.61(+0.47%) |
Nov 13, 2018 | 350.15 | 350.52 | 345.16 | 345.73 | 544,320 | -3.25(-0.93%) |
Nov 12, 2018 | 344.90 | 350.62 | 344.90 | 348.99 | 544,245 | +4.02(+1.16%) |
Nov 09, 2018 | 349.02 | 349.73 | 341.28 | 344.97 | 827,074 | -4.07(-1.17%) |
Nov 08, 2018 | 359.00 | 359.49 | 348.74 | 349.04 | 843,325 | -9.43(-2.63%) |
Nov 07, 2018 | 358.47 | 359.97 | 355.65 | 358.47 | 595,051 | +3.55(+1.00%) |
Nov 06, 2018 | 355.48 | 358.32 | 352.34 | 354.92 | 611,918 | -0.38(-0.11%) |
Nov 05, 2018 | 356.23 | 359.71 | 352.71 | 355.30 | 792,110 | +3.61(+1.03%) |
Nov 02, 2018 | 351.50 | 356.02 | 342.77 | 351.68 | 1,212,046 | +5.14(+1.48%) |