Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 359.54 | 362.67 | 342.35 | 351.07 | 1,073,295 | +11.48(+3.38%) |
Jan 30, 2019 | 331.11 | 339.91 | 327.38 | 339.59 | 413,902 | +9.21(+2.79%) |
Jan 29, 2019 | 338.38 | 339.55 | 326.48 | 330.38 | 374,330 | -6.52(-1.94%) |
Jan 28, 2019 | 348.90 | 350.00 | 333.76 | 336.90 | 388,726 | -12.47(-3.57%) |
Jan 25, 2019 | 349.99 | 353.92 | 346.46 | 349.37 | 415,100 | +0.87(+0.25%) |
Jan 24, 2019 | 337.50 | 349.34 | 334.95 | 348.50 | 734,165 | +11.52(+3.42%) |
Jan 23, 2019 | 339.14 | 344.97 | 332.75 | 336.98 | 376,092 | +0.85(+0.25%) |
Jan 22, 2019 | 333.55 | 339.67 | 330.85 | 336.13 | 669,122 | +2.39(+0.72%) |
Jan 18, 2019 | 335.20 | 337.16 | 326.50 | 333.74 | 459,800 | +3.42(+1.04%) |
Jan 17, 2019 | 324.06 | 332.94 | 324.06 | 330.32 | 305,591 | +6.19(+1.91%) |
Jan 16, 2019 | 326.06 | 332.93 | 323.29 | 324.13 | 477,484 | -1.48(-0.45%) |
Jan 15, 2019 | 316.62 | 327.57 | 316.62 | 325.61 | 358,240 | +10.36(+3.29%) |
Jan 14, 2019 | 321.90 | 322.00 | 314.06 | 315.25 | 343,359 | -8.55(-2.64%) |
Jan 11, 2019 | 332.77 | 334.20 | 320.52 | 323.80 | 545,000 | -11.33(-3.38%) |
Jan 10, 2019 | 334.10 | 340.87 | 322.77 | 335.13 | 531,139 | -1.27(-0.38%) |
Jan 09, 2019 | 324.74 | 342.97 | 322.10 | 336.40 | 623,915 | +17.98(+5.65%) |
Jan 08, 2019 | 318.45 | 323.10 | 312.22 | 318.42 | 570,710 | +3.62(+1.15%) |
Jan 07, 2019 | 313.50 | 315.50 | 305.56 | 314.80 | 708,820 | +1.36(+0.43%) |
Jan 04, 2019 | 305.31 | 321.48 | 304.98 | 313.44 | 624,300 | +11.15(+3.69%) |
Jan 03, 2019 | 307.25 | 311.74 | 293.66 | 302.29 | 665,280 | -7.67(-2.47%) |
Jan 02, 2019 | 315.94 | 320.71 | 307.03 | 309.96 | 589,980 | -15.08(-4.64%) |
Dec 31, 2018 | 320.30 | 329.91 | 320.30 | 325.04 | 483,700 | +6.87(+2.16%) |
Dec 28, 2018 | 317.47 | 324.78 | 314.00 | 318.17 | 489,000 | +2.50(+0.79%) |
Dec 27, 2018 | 302.92 | 315.91 | 300.05 | 315.67 | 669,197 | +8.23(+2.68%) |
Dec 26, 2018 | 282.00 | 307.81 | 282.00 | 307.44 | 536,519 | +26.36(+9.38%) |
Dec 24, 2018 | 286.04 | 286.76 | 274.02 | 281.08 | 340,700 | -9.21(-3.17%) |
Dec 21, 2018 | 283.79 | 294.04 | 283.31 | 290.29 | 1,105,300 | +6.01(+2.11%) |
Dec 20, 2018 | 296.14 | 303.21 | 275.48 | 284.28 | 874,347 | -11.86(-4.00%) |
Dec 19, 2018 | 305.00 | 314.66 | 290.45 | 296.14 | 647,098 | -8.66(-2.84%) |
Dec 18, 2018 | 305.11 | 306.75 | 299.14 | 304.80 | 552,243 | +6.03(+2.02%) |
Dec 17, 2018 | 312.57 | 312.57 | 295.40 | 298.77 | 758,392 | -17.42(-5.51%) |
Dec 14, 2018 | 313.63 | 323.93 | 312.03 | 316.19 | 348,500 | -3.53(-1.10%) |
Dec 13, 2018 | 332.42 | 338.21 | 317.26 | 319.72 | 438,037 | -10.97(-3.32%) |
Dec 12, 2018 | 335.00 | 341.09 | 330.32 | 330.69 | 376,924 | +2.56(+0.78%) |
Dec 11, 2018 | 330.00 | 330.80 | 322.60 | 328.13 | 391,828 | +4.47(+1.38%) |
Dec 10, 2018 | 317.90 | 326.79 | 312.46 | 323.66 | 447,764 | +6.14(+1.93%) |
Dec 07, 2018 | 331.56 | 333.00 | 315.05 | 317.52 | 469,000 | -15.46(-4.64%) |
Dec 06, 2018 | 318.00 | 333.26 | 310.58 | 332.98 | 501,107 | +5.80(+1.77%) |
Dec 04, 2018 | 340.83 | 343.20 | 321.90 | 327.18 | 587,700 | -16.27(-4.74%) |
Dec 03, 2018 | 339.62 | 344.99 | 333.21 | 343.45 | 571,745 | +10.77(+3.24%) |
Nov 30, 2018 | 334.36 | 335.98 | 329.04 | 332.68 | 522,900 | +0.69(+0.21%) |
Nov 29, 2018 | 331.65 | 335.42 | 327.00 | 331.99 | 520,282 | -3.23(-0.96%) |
Nov 28, 2018 | 316.64 | 335.99 | 316.45 | 335.22 | 709,302 | +21.27(+6.77%) |
Nov 27, 2018 | 309.30 | 318.52 | 304.56 | 313.95 | 1,090,199 | +2.80(+0.90%) |
Nov 26, 2018 | 301.40 | 312.27 | 295.20 | 311.15 | 724,516 | +11.74(+3.92%) |
Nov 23, 2018 | 299.88 | 305.70 | 298.25 | 299.41 | 224,600 | -2.19(-0.73%) |
Nov 21, 2018 | 301.60 | 301.60 | 301.60 | 0 | -0.69(-0.23%) | |
Nov 20, 2018 | 288.92 | 307.92 | 280.83 | 302.29 | 963,799 | +2.46(+0.82%) |
Nov 19, 2018 | 316.03 | 316.32 | 293.73 | 299.83 | 950,857 | -19.95(-6.24%) |
Nov 16, 2018 | 318.04 | 332.15 | 315.38 | 319.78 | 752,800 | -1.00(-0.31%) |
Nov 15, 2018 | 310.58 | 324.27 | 301.12 | 320.78 | 931,334 | +8.22(+2.63%) |
Nov 14, 2018 | 333.30 | 335.16 | 309.83 | 312.56 | 1,160,548 | -18.07(-5.47%) |
Nov 13, 2018 | 342.40 | 351.74 | 329.30 | 330.63 | 784,614 | -7.23(-2.14%) |
Nov 12, 2018 | 388.99 | 388.99 | 330.01 | 337.86 | 1,692,893 | -67.31(-16.61%) |
Nov 09, 2018 | 413.32 | 413.32 | 395.64 | 405.17 | 527,300 | -8.68(-2.10%) |
Nov 08, 2018 | 409.80 | 420.18 | 404.01 | 413.85 | 436,239 | +1.75(+0.42%) |
Nov 07, 2018 | 410.00 | 427.70 | 402.00 | 412.10 | 815,654 | +22.25(+5.71%) |
Nov 06, 2018 | 392.78 | 399.58 | 381.84 | 389.85 | 442,598 | -3.06(-0.78%) |
Nov 05, 2018 | 385.85 | 395.24 | 379.51 | 392.91 | 707,486 | +8.78(+2.29%) |
Nov 02, 2018 | 390.00 | 399.88 | 376.12 | 384.13 | 765,300 | +7.19(+1.91%) |