Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 387.68 | 407.97 | 387.68 | 398.02 | 289,494 | -16.35(-3.95%) |
Jan 30, 2019 | 410.21 | 415.48 | 402.48 | 414.37 | 129,338 | +5.70(+1.39%) |
Jan 29, 2019 | 411.00 | 412.62 | 408.13 | 408.67 | 116,377 | -3.22(-0.78%) |
Jan 28, 2019 | 405.02 | 413.54 | 404.83 | 411.89 | 83,626 | +1.96(+0.48%) |
Jan 25, 2019 | 408.68 | 413.72 | 407.89 | 409.93 | 68,500 | +4.36(+1.08%) |
Jan 24, 2019 | 414.00 | 415.47 | 399.38 | 405.57 | 161,628 | -15.38(-3.65%) |
Jan 23, 2019 | 425.00 | 427.15 | 417.20 | 420.95 | 55,188 | -4.01(-0.94%) |
Jan 22, 2019 | 427.66 | 427.66 | 415.20 | 424.96 | 142,632 | -4.16(-0.97%) |
Jan 18, 2019 | 423.05 | 437.11 | 418.20 | 429.12 | 116,600 | +7.38(+1.75%) |
Jan 17, 2019 | 414.61 | 427.13 | 410.00 | 421.74 | 138,912 | +5.43(+1.30%) |
Jan 16, 2019 | 414.98 | 421.09 | 413.00 | 416.31 | 81,019 | +2.95(+0.71%) |
Jan 15, 2019 | 421.90 | 421.90 | 407.52 | 413.36 | 101,404 | -7.57(-1.80%) |
Jan 14, 2019 | 419.95 | 426.96 | 416.17 | 420.93 | 93,539 | -1.67(-0.40%) |
Jan 11, 2019 | 414.79 | 424.11 | 412.12 | 422.60 | 41,300 | +6.75(+1.62%) |
Jan 10, 2019 | 407.70 | 420.21 | 405.01 | 415.85 | 142,388 | +5.54(+1.35%) |
Jan 09, 2019 | 412.97 | 417.58 | 409.36 | 410.31 | 70,815 | -0.31(-0.08%) |
Jan 08, 2019 | 409.75 | 412.57 | 406.83 | 410.62 | 98,188 | +4.06(+1.00%) |
Jan 07, 2019 | 406.34 | 411.45 | 405.00 | 406.56 | 154,733 | -1.70(-0.42%) |
Jan 04, 2019 | 402.14 | 412.13 | 400.00 | 408.26 | 116,200 | +13.23(+3.35%) |
Jan 03, 2019 | 392.10 | 399.90 | 386.94 | 395.03 | 119,266 | +5.80(+1.49%) |
Jan 02, 2019 | 378.37 | 390.05 | 373.06 | 389.23 | 137,048 | +7.47(+1.96%) |
Dec 31, 2018 | 380.19 | 384.73 | 376.48 | 381.76 | 131,800 | +3.29(+0.87%) |
Dec 28, 2018 | 375.64 | 388.90 | 375.08 | 378.47 | 157,500 | +5.43(+1.46%) |
Dec 27, 2018 | 372.70 | 379.29 | 365.02 | 373.04 | 144,115 | -3.25(-0.86%) |
Dec 26, 2018 | 358.65 | 376.90 | 356.12 | 376.29 | 116,079 | +18.80(+5.26%) |
Dec 24, 2018 | 364.84 | 364.84 | 357.25 | 357.49 | 55,700 | -9.50(-2.59%) |
Dec 21, 2018 | 372.26 | 379.00 | 360.04 | 366.99 | 174,300 | -4.60(-1.24%) |
Dec 20, 2018 | 365.20 | 374.03 | 363.70 | 371.59 | 116,005 | +4.89(+1.33%) |
Dec 19, 2018 | 379.18 | 380.40 | 366.51 | 366.70 | 123,026 | -11.36(-3.00%) |
Dec 18, 2018 | 368.12 | 381.20 | 368.12 | 378.06 | 137,189 | +11.13(+3.03%) |
Dec 17, 2018 | 377.71 | 383.63 | 365.70 | 366.93 | 162,378 | -14.22(-3.73%) |
Dec 14, 2018 | 389.87 | 395.17 | 379.56 | 381.15 | 113,700 | -5.64(-1.46%) |
Dec 13, 2018 | 385.87 | 391.46 | 382.26 | 386.79 | 71,547 | +2.25(+0.59%) |
Dec 12, 2018 | 384.89 | 388.73 | 381.05 | 384.54 | 183,266 | +5.54(+1.46%) |
Dec 11, 2018 | 383.32 | 395.00 | 375.03 | 379.00 | 65,110 | +1.50(+0.40%) |
Dec 10, 2018 | 377.70 | 380.44 | 371.00 | 377.50 | 76,884 | -2.60(-0.68%) |
Dec 07, 2018 | 384.44 | 387.71 | 376.63 | 380.10 | 147,900 | -6.29(-1.63%) |
Dec 06, 2018 | 374.08 | 386.75 | 370.38 | 386.39 | 102,622 | +4.05(+1.06%) |
Dec 04, 2018 | 404.58 | 404.92 | 380.28 | 382.34 | 150,500 | -25.66(-6.29%) |
Dec 03, 2018 | 413.72 | 415.00 | 404.05 | 408.00 | 77,988 | -1.42(-0.35%) |
Nov 30, 2018 | 410.74 | 414.40 | 406.90 | 409.42 | 72,700 | -0.98(-0.24%) |
Nov 29, 2018 | 412.00 | 415.00 | 404.19 | 410.40 | 76,220 | -1.81(-0.44%) |
Nov 28, 2018 | 404.08 | 412.39 | 402.01 | 412.21 | 90,198 | +8.36(+2.07%) |
Nov 27, 2018 | 404.95 | 410.11 | 400.69 | 403.85 | 47,199 | -3.71(-0.91%) |
Nov 26, 2018 | 407.42 | 411.35 | 404.91 | 407.56 | 39,865 | +5.30(+1.32%) |
Nov 23, 2018 | 397.63 | 404.10 | 396.13 | 402.26 | 24,100 | +0.62(+0.15%) |
Nov 21, 2018 | 401.64 | 401.64 | 401.64 | 0 | +7.64(+1.94%) | |
Nov 20, 2018 | 393.50 | 399.84 | 387.01 | 394.00 | 80,015 | -11.67(-2.88%) |
Nov 19, 2018 | 420.77 | 425.10 | 405.00 | 405.67 | 87,473 | -16.43(-3.89%) |
Nov 16, 2018 | 418.20 | 425.00 | 411.40 | 422.10 | 56,600 | +3.40(+0.81%) |
Nov 15, 2018 | 415.46 | 419.79 | 406.61 | 418.70 | 112,562 | +3.82(+0.92%) |
Nov 14, 2018 | 416.84 | 419.80 | 407.57 | 414.88 | 69,046 | +3.45(+0.84%) |
Nov 13, 2018 | 412.25 | 419.13 | 410.31 | 411.43 | 49,711 | +0.80(+0.19%) |
Nov 12, 2018 | 421.59 | 424.32 | 409.50 | 410.63 | 56,047 | -11.86(-2.81%) |
Nov 09, 2018 | 424.24 | 425.40 | 417.75 | 422.49 | 67,600 | -2.51(-0.59%) |
Nov 08, 2018 | 421.72 | 428.04 | 421.72 | 425.00 | 42,832 | +2.11(+0.50%) |
Nov 07, 2018 | 420.69 | 423.49 | 418.26 | 422.89 | 111,513 | +5.90(+1.41%) |
Nov 06, 2018 | 416.59 | 418.98 | 415.54 | 416.99 | 78,284 | -1.20(-0.29%) |
Nov 05, 2018 | 424.00 | 425.64 | 417.58 | 418.19 | 70,533 | -5.38(-1.27%) |
Nov 02, 2018 | 427.89 | 430.84 | 423.01 | 423.57 | 58,300 | -0.55(-0.13%) |