Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 354.52 | 359.24 | 352.93 | 358.55 | 33,982 | +2.77(+0.78%) |
Jan 30, 2019 | 358.88 | 360.59 | 353.49 | 355.78 | 26,371 | -1.42(-0.40%) |
Jan 29, 2019 | 354.84 | 359.14 | 353.30 | 357.20 | 20,258 | +2.26(+0.64%) |
Jan 28, 2019 | 354.22 | 357.54 | 352.35 | 354.94 | 24,964 | -1.58(-0.44%) |
Jan 25, 2019 | 356.85 | 358.38 | 352.67 | 356.52 | 20,695 | +2.26(+0.64%) |
Jan 24, 2019 | 355.81 | 357.07 | 353.18 | 354.26 | 20,243 | -1.40(-0.39%) |
Jan 23, 2019 | 360.68 | 360.68 | 352.51 | 355.66 | 35,696 | -3.40(-0.95%) |
Jan 22, 2019 | 355.94 | 359.37 | 352.00 | 359.06 | 29,210 | +0.99(+0.28%) |
Jan 18, 2019 | 356.79 | 360.66 | 354.15 | 358.06 | 46,871 | +0.49(+0.14%) |
Jan 17, 2019 | 353.54 | 359.79 | 352.91 | 357.57 | 47,669 | +2.68(+0.76%) |
Jan 16, 2019 | 357.74 | 359.96 | 353.47 | 354.89 | 39,867 | -2.85(-0.80%) |
Jan 15, 2019 | 358.47 | 359.22 | 353.15 | 357.74 | 36,862 | -1.48(-0.41%) |
Jan 14, 2019 | 360.02 | 367.59 | 357.89 | 359.22 | 29,109 | -2.36(-0.65%) |
Jan 11, 2019 | 361.37 | 364.72 | 358.98 | 361.58 | 69,915 | -1.39(-0.38%) |
Jan 10, 2019 | 364.98 | 366.51 | 361.10 | 362.97 | 59,074 | -1.88(-0.51%) |
Jan 09, 2019 | 360.75 | 366.21 | 360.00 | 364.85 | 74,627 | +4.06(+1.13%) |
Jan 08, 2019 | 362.82 | 364.53 | 358.20 | 360.79 | 70,654 | -0.31(-0.09%) |
Jan 07, 2019 | 367.51 | 367.51 | 356.56 | 361.10 | 46,132 | -6.68(-1.82%) |
Jan 04, 2019 | 360.81 | 370.39 | 359.82 | 367.78 | 42,508 | +11.24(+3.15%) |
Jan 03, 2019 | 361.14 | 361.14 | 354.70 | 356.55 | 30,967 | -5.68(-1.57%) |
Jan 02, 2019 | 363.41 | 365.22 | 356.17 | 362.22 | 37,092 | -6.16(-1.67%) |
Dec 31, 2018 | 365.56 | 368.45 | 359.54 | 368.38 | 34,230 | +5.51(+1.52%) |
Dec 28, 2018 | 359.78 | 366.92 | 357.82 | 362.87 | 35,573 | +1.71(+0.47%) |
Dec 27, 2018 | 350.51 | 361.60 | 350.39 | 361.17 | 67,351 | +6.46(+1.82%) |
Dec 26, 2018 | 339.05 | 355.12 | 339.05 | 354.70 | 42,786 | +15.98(+4.72%) |
Dec 24, 2018 | 340.59 | 342.26 | 338.12 | 338.72 | 19,352 | -4.27(-1.25%) |
Dec 21, 2018 | 349.60 | 357.25 | 342.77 | 342.99 | 138,153 | -5.41(-1.55%) |
Dec 20, 2018 | 345.59 | 351.83 | 342.70 | 348.40 | 40,980 | +1.74(+0.50%) |
Dec 19, 2018 | 347.65 | 352.71 | 344.57 | 346.66 | 50,485 | +1.02(+0.29%) |
Dec 18, 2018 | 344.68 | 348.58 | 344.51 | 345.64 | 31,337 | +4.28(+1.25%) |
Dec 17, 2018 | 352.19 | 355.34 | 340.37 | 341.36 | 54,995 | -10.95(-3.11%) |
Dec 14, 2018 | 350.42 | 352.48 | 347.17 | 352.31 | 38,593 | +1.35(+0.38%) |
Dec 13, 2018 | 356.56 | 357.76 | 349.77 | 350.96 | 20,628 | -4.74(-1.33%) |
Dec 12, 2018 | 355.01 | 357.54 | 348.74 | 355.70 | 20,787 | +4.09(+1.16%) |
Dec 11, 2018 | 356.99 | 360.44 | 350.56 | 351.61 | 26,923 | -0.39(-0.11%) |
Dec 10, 2018 | 357.77 | 359.68 | 349.84 | 352.00 | 52,103 | -8.29(-2.30%) |
Dec 07, 2018 | 364.93 | 366.82 | 356.00 | 360.29 | 32,810 | -3.00(-0.83%) |
Dec 06, 2018 | 357.00 | 364.43 | 355.50 | 363.28 | 49,094 | +0.62(+0.17%) |
Dec 04, 2018 | 374.66 | 374.66 | 362.40 | 362.66 | 23,034 | -12.45(-3.32%) |
Dec 03, 2018 | 378.79 | 378.79 | 369.70 | 375.11 | 23,258 | +0.90(+0.24%) |
Nov 30, 2018 | 369.15 | 375.67 | 369.15 | 374.21 | 45,395 | +3.82(+1.03%) |
Nov 29, 2018 | 373.74 | 374.67 | 370.08 | 370.39 | 63,668 | -2.79(-0.75%) |
Nov 28, 2018 | 362.57 | 373.68 | 359.39 | 373.18 | 43,551 | +10.88(+3.00%) |
Nov 27, 2018 | 363.55 | 364.08 | 359.15 | 362.30 | 26,329 | -3.98(-1.09%) |
Nov 26, 2018 | 364.89 | 373.32 | 361.64 | 366.27 | 37,573 | +4.22(+1.17%) |
Nov 23, 2018 | 356.38 | 363.13 | 354.22 | 362.06 | 13,034 | +2.87(+0.80%) |
Nov 21, 2018 | 359.19 | 359.19 | 359.19 | 0 | +2.49(+0.70%) | |
Nov 20, 2018 | 356.29 | 357.42 | 354.23 | 356.70 | 21,937 | -5.79(-1.60%) |
Nov 19, 2018 | 369.91 | 369.91 | 361.88 | 362.48 | 41,138 | -7.65(-2.07%) |
Nov 16, 2018 | 361.48 | 372.72 | 361.48 | 370.14 | 41,349 | +7.18(+1.98%) |
Nov 15, 2018 | 357.68 | 364.70 | 352.00 | 362.95 | 20,208 | +3.87(+1.08%) |
Nov 14, 2018 | 362.82 | 363.05 | 358.81 | 359.08 | 29,278 | -0.74(-0.21%) |
Nov 13, 2018 | 359.95 | 361.79 | 355.01 | 359.82 | 24,731 | +0.36(+0.10%) |
Nov 12, 2018 | 362.24 | 364.00 | 358.25 | 359.47 | 47,607 | -3.02(-0.83%) |
Nov 09, 2018 | 367.07 | 369.61 | 357.29 | 362.48 | 29,551 | -6.97(-1.89%) |
Nov 08, 2018 | 370.01 | 375.88 | 367.51 | 369.45 | 43,776 | -2.45(-0.66%) |
Nov 07, 2018 | 364.00 | 374.95 | 362.22 | 371.90 | 42,591 | +8.38(+2.31%) |
Nov 06, 2018 | 355.92 | 363.89 | 354.41 | 363.51 | 17,332 | +8.16(+2.30%) |
Nov 05, 2018 | 356.97 | 360.37 | 353.79 | 355.35 | 48,362 | -1.19(-0.33%) |
Nov 02, 2018 | 348.02 | 359.72 | 348.02 | 356.55 | 45,282 | +9.53(+2.75%) |