Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 361.70 | 368.27 | 356.06 | 364.00 | 733,777 | +1.98(+0.55%) |
Jan 30, 2019 | 352.13 | 366.34 | 351.30 | 362.02 | 575,417 | +10.79(+3.07%) |
Jan 29, 2019 | 354.70 | 357.00 | 346.40 | 351.23 | 453,076 | -3.77(-1.06%) |
Jan 28, 2019 | 338.12 | 356.42 | 335.28 | 355.00 | 468,673 | +12.12(+3.53%) |
Jan 25, 2019 | 344.33 | 347.51 | 339.09 | 342.88 | 469,300 | +3.73(+1.10%) |
Jan 24, 2019 | 331.07 | 339.83 | 330.00 | 339.15 | 456,261 | +10.27(+3.12%) |
Jan 23, 2019 | 334.79 | 337.06 | 322.82 | 328.88 | 420,517 | -1.98(-0.60%) |
Jan 22, 2019 | 340.99 | 342.38 | 324.12 | 330.86 | 622,210 | -19.80(-5.65%) |
Jan 18, 2019 | 347.07 | 353.97 | 341.12 | 350.66 | 475,900 | +8.43(+2.46%) |
Jan 17, 2019 | 341.26 | 346.29 | 335.11 | 342.23 | 388,099 | -2.69(-0.78%) |
Jan 16, 2019 | 340.00 | 349.61 | 336.47 | 344.92 | 643,606 | -5.18(-1.48%) |
Jan 15, 2019 | 341.19 | 350.99 | 341.19 | 350.10 | 513,224 | +10.33(+3.04%) |
Jan 14, 2019 | 340.70 | 346.57 | 337.00 | 339.77 | 400,675 | -5.18(-1.50%) |
Jan 11, 2019 | 337.49 | 348.46 | 333.86 | 344.95 | 431,900 | +5.36(+1.58%) |
Jan 10, 2019 | 336.09 | 343.99 | 331.00 | 339.59 | 620,410 | -0.37(-0.11%) |
Jan 09, 2019 | 333.10 | 347.79 | 330.55 | 339.96 | 590,224 | +11.47(+3.49%) |
Jan 08, 2019 | 334.17 | 334.99 | 317.74 | 328.49 | 500,925 | -0.45(-0.14%) |
Jan 07, 2019 | 315.73 | 330.89 | 315.73 | 328.94 | 467,744 | +13.61(+4.32%) |
Jan 04, 2019 | 301.67 | 317.97 | 301.01 | 315.33 | 606,500 | +18.74(+6.32%) |
Jan 03, 2019 | 295.08 | 300.50 | 289.14 | 296.59 | 564,325 | -1.42(-0.48%) |
Jan 02, 2019 | 285.61 | 298.87 | 282.88 | 298.01 | 349,010 | +5.16(+1.76%) |
Dec 31, 2018 | 295.00 | 298.32 | 285.11 | 292.85 | 390,300 | +0.76(+0.26%) |
Dec 28, 2018 | 291.89 | 299.81 | 282.44 | 292.09 | 735,600 | +2.99(+1.03%) |
Dec 27, 2018 | 274.17 | 290.29 | 272.61 | 289.10 | 579,254 | +7.29(+2.59%) |
Dec 26, 2018 | 261.23 | 283.91 | 260.42 | 281.81 | 1,031,365 | +24.29(+9.43%) |
Dec 24, 2018 | 281.92 | 284.44 | 257.52 | 257.52 | 1,005,300 | -29.04(-10.13%) |
Dec 21, 2018 | 308.10 | 315.64 | 285.58 | 286.56 | 1,423,500 | -19.84(-6.48%) |
Dec 20, 2018 | 311.52 | 319.02 | 304.10 | 306.40 | 489,468 | -5.99(-1.92%) |
Dec 19, 2018 | 312.78 | 330.85 | 309.30 | 312.39 | 747,846 | +1.56(+0.50%) |
Dec 18, 2018 | 312.90 | 320.16 | 307.42 | 310.83 | 454,839 | +0.34(+0.11%) |
Dec 17, 2018 | 324.79 | 324.87 | 309.74 | 310.49 | 535,054 | -16.03(-4.91%) |
Dec 14, 2018 | 329.00 | 337.33 | 324.13 | 326.52 | 497,400 | -6.99(-2.10%) |
Dec 13, 2018 | 360.10 | 361.00 | 333.33 | 333.51 | 721,475 | -27.85(-7.71%) |
Dec 12, 2018 | 359.65 | 366.12 | 354.93 | 361.36 | 487,773 | +6.12(+1.72%) |
Dec 11, 2018 | 361.00 | 364.94 | 351.68 | 355.24 | 591,678 | +1.72(+0.49%) |
Dec 10, 2018 | 345.02 | 357.52 | 342.49 | 353.52 | 446,875 | +6.96(+2.01%) |
Dec 07, 2018 | 349.50 | 357.91 | 341.65 | 346.56 | 389,900 | -4.00(-1.14%) |
Dec 06, 2018 | 344.02 | 350.89 | 340.26 | 350.56 | 600,827 | -4.29(-1.21%) |
Dec 04, 2018 | 369.00 | 373.92 | 351.06 | 354.85 | 718,700 | -14.66(-3.97%) |
Dec 03, 2018 | 360.91 | 374.84 | 359.00 | 369.51 | 788,873 | +17.54(+4.98%) |
Nov 30, 2018 | 359.34 | 362.03 | 351.71 | 351.97 | 915,300 | -6.02(-1.68%) |
Nov 29, 2018 | 343.52 | 359.38 | 342.00 | 357.99 | 616,410 | +12.21(+3.53%) |
Nov 28, 2018 | 335.00 | 346.02 | 326.86 | 345.78 | 658,522 | +14.06(+4.24%) |
Nov 27, 2018 | 320.32 | 332.01 | 314.21 | 331.72 | 391,100 | +9.54(+2.96%) |
Nov 26, 2018 | 316.79 | 323.68 | 314.12 | 322.18 | 644,249 | +12.36(+3.99%) |
Nov 23, 2018 | 314.08 | 321.16 | 308.53 | 309.82 | 480,000 | -9.18(-2.88%) |
Nov 21, 2018 | 319.00 | 319.00 | 319.00 | 0 | +5.21(+1.66%) | |
Nov 20, 2018 | 327.33 | 332.30 | 312.03 | 313.79 | 1,136,822 | -21.60(-6.44%) |
Nov 19, 2018 | 341.16 | 343.94 | 333.26 | 335.39 | 518,316 | -9.22(-2.68%) |
Nov 16, 2018 | 336.39 | 347.59 | 331.81 | 344.61 | 450,400 | +3.84(+1.13%) |
Nov 15, 2018 | 336.96 | 344.61 | 331.55 | 340.77 | 624,723 | +3.91(+1.16%) |
Nov 14, 2018 | 339.00 | 341.00 | 329.30 | 336.86 | 614,815 | +8.92(+2.72%) |
Nov 13, 2018 | 323.71 | 330.57 | 321.46 | 327.94 | 396,378 | +5.94(+1.84%) |
Nov 12, 2018 | 325.69 | 328.35 | 318.41 | 322.00 | 596,271 | -3.69(-1.13%) |
Nov 09, 2018 | 326.93 | 328.93 | 318.44 | 325.69 | 427,900 | -5.78(-1.74%) |
Nov 08, 2018 | 347.51 | 348.43 | 327.58 | 331.47 | 568,273 | -18.09(-5.18%) |
Nov 07, 2018 | 340.00 | 349.91 | 329.53 | 349.56 | 549,204 | +13.37(+3.98%) |
Nov 06, 2018 | 352.76 | 356.36 | 335.24 | 336.19 | 593,305 | -21.43(-5.99%) |
Nov 05, 2018 | 353.59 | 360.49 | 350.74 | 357.62 | 386,466 | +3.23(+0.91%) |
Nov 02, 2018 | 348.00 | 368.84 | 346.37 | 354.39 | 1,361,300 | +12.74(+3.73%) |