Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 365.50 | 368.39 | 359.48 | 368.32 | 34,236 | +5.51(+1.52%) |
Dec 28, 2018 | 359.72 | 366.85 | 357.76 | 362.81 | 35,579 | +1.71(+0.47%) |
Dec 27, 2018 | 350.45 | 361.53 | 350.32 | 361.10 | 67,363 | +6.46(+1.82%) |
Dec 26, 2018 | 338.99 | 355.05 | 338.99 | 354.64 | 42,793 | +15.98(+4.72%) |
Dec 24, 2018 | 340.53 | 342.20 | 338.06 | 338.66 | 19,356 | -4.27(-1.25%) |
Dec 21, 2018 | 349.54 | 357.19 | 342.71 | 342.93 | 138,177 | -5.41(-1.55%) |
Dec 20, 2018 | 345.54 | 351.77 | 342.64 | 348.34 | 40,987 | +1.74(+0.50%) |
Dec 19, 2018 | 347.59 | 352.65 | 344.51 | 346.60 | 50,494 | +1.02(+0.29%) |
Dec 18, 2018 | 344.62 | 348.52 | 344.45 | 345.58 | 31,343 | +4.28(+1.25%) |
Dec 17, 2018 | 352.13 | 355.28 | 340.31 | 341.30 | 55,004 | -10.95(-3.11%) |
Dec 14, 2018 | 350.36 | 352.42 | 347.11 | 352.25 | 38,600 | +1.35(+0.38%) |
Dec 13, 2018 | 356.50 | 357.69 | 349.71 | 350.90 | 20,632 | -4.74(-1.33%) |
Dec 12, 2018 | 354.95 | 357.47 | 348.68 | 355.64 | 20,790 | +4.09(+1.16%) |
Dec 11, 2018 | 356.93 | 360.37 | 350.50 | 351.55 | 26,928 | -0.39(-0.11%) |
Dec 10, 2018 | 357.71 | 359.62 | 349.78 | 351.94 | 52,112 | -8.28(-2.30%) |
Dec 07, 2018 | 364.87 | 366.76 | 355.93 | 360.22 | 32,815 | -3.00(-0.83%) |
Dec 06, 2018 | 356.94 | 364.37 | 355.44 | 363.22 | 49,102 | +0.62(+0.17%) |
Dec 04, 2018 | 374.59 | 374.59 | 362.34 | 362.60 | 23,038 | -12.45(-3.32%) |
Dec 03, 2018 | 378.72 | 378.72 | 369.64 | 375.05 | 23,262 | +0.90(+0.24%) |
Nov 30, 2018 | 369.08 | 375.61 | 369.08 | 374.15 | 45,402 | +3.82(+1.03%) |
Nov 29, 2018 | 373.68 | 374.60 | 370.02 | 370.33 | 63,679 | -2.78(-0.75%) |
Nov 28, 2018 | 362.51 | 373.61 | 359.33 | 373.12 | 43,558 | +10.88(+3.00%) |
Nov 27, 2018 | 363.49 | 364.01 | 359.09 | 362.23 | 26,333 | -3.98(-1.09%) |
Nov 26, 2018 | 364.82 | 373.25 | 361.58 | 366.21 | 37,579 | +4.22(+1.17%) |
Nov 23, 2018 | 356.32 | 363.07 | 354.16 | 361.99 | 13,036 | +2.87(+0.80%) |
Nov 21, 2018 | 359.13 | 359.13 | 359.13 | 0 | +2.49(+0.70%) | |
Nov 20, 2018 | 356.23 | 357.36 | 354.17 | 356.64 | 21,941 | -5.78(-1.60%) |
Nov 19, 2018 | 369.85 | 369.85 | 361.81 | 362.42 | 41,145 | -7.65(-2.07%) |
Nov 16, 2018 | 361.42 | 372.65 | 361.42 | 370.07 | 41,357 | +7.18(+1.98%) |
Nov 15, 2018 | 357.62 | 364.64 | 351.94 | 362.89 | 20,212 | +3.87(+1.08%) |
Nov 14, 2018 | 362.76 | 362.99 | 358.75 | 359.02 | 29,283 | -0.74(-0.21%) |
Nov 13, 2018 | 359.88 | 361.73 | 354.95 | 359.76 | 24,735 | +0.36(+0.10%) |
Nov 12, 2018 | 362.18 | 363.93 | 358.19 | 359.40 | 47,615 | -3.02(-0.83%) |
Nov 09, 2018 | 367.01 | 369.55 | 357.22 | 362.42 | 29,556 | -6.97(-1.89%) |
Nov 08, 2018 | 369.95 | 375.81 | 367.45 | 369.39 | 43,784 | -2.45(-0.66%) |
Nov 07, 2018 | 363.93 | 374.89 | 362.15 | 371.83 | 42,598 | +8.38(+2.31%) |
Nov 06, 2018 | 355.85 | 363.83 | 354.35 | 363.45 | 17,335 | +8.16(+2.30%) |
Nov 05, 2018 | 356.91 | 360.30 | 353.73 | 355.29 | 48,370 | -1.19(-0.33%) |
Nov 02, 2018 | 347.96 | 359.66 | 347.96 | 356.49 | 45,290 | +9.53(+2.75%) |
Nov 01, 2018 | 344.36 | 348.44 | 338.37 | 346.95 | 31,803 | +3.52(+1.03%) |
Oct 31, 2018 | 347.44 | 348.41 | 340.96 | 343.43 | 51,743 | -0.97(-0.28%) |
Oct 30, 2018 | 336.74 | 346.24 | 334.57 | 344.40 | 34,042 | +7.06(+2.09%) |
Oct 29, 2018 | 338.08 | 345.67 | 334.85 | 337.35 | 104,535 | +3.67(+1.10%) |
Oct 26, 2018 | 326.61 | 337.63 | 322.56 | 333.68 | 63,946 | +2.53(+0.76%) |
Oct 25, 2018 | 324.38 | 333.54 | 314.01 | 331.15 | 121,808 | +8.00(+2.48%) |
Oct 24, 2018 | 340.69 | 346.89 | 323.15 | 323.15 | 124,839 | -17.32(-5.09%) |
Oct 23, 2018 | 334.28 | 342.83 | 328.89 | 340.48 | 117,613 | +2.47(+0.73%) |
Oct 22, 2018 | 339.51 | 340.27 | 336.19 | 338.00 | 53,711 | -1.01(-0.30%) |
Oct 19, 2018 | 339.44 | 341.90 | 336.18 | 339.02 | 32,928 | +0.31(+0.09%) |
Oct 18, 2018 | 339.40 | 343.38 | 335.98 | 338.71 | 50,428 | -1.34(-0.39%) |
Oct 17, 2018 | 340.67 | 342.80 | 335.23 | 340.05 | 50,396 | -1.63(-0.48%) |
Oct 16, 2018 | 337.02 | 345.85 | 332.50 | 341.68 | 75,805 | +7.09(+2.12%) |
Oct 15, 2018 | 331.41 | 337.35 | 330.56 | 334.59 | 49,444 | +3.25(+0.98%) |
Oct 12, 2018 | 339.46 | 339.46 | 327.30 | 331.34 | 49,898 | -2.84(-0.85%) |
Oct 11, 2018 | 333.44 | 340.03 | 331.77 | 334.18 | 47,528 | +0.25(+0.07%) |
Oct 10, 2018 | 342.16 | 343.82 | 331.47 | 333.93 | 63,526 | -8.36(-2.44%) |
Oct 09, 2018 | 351.88 | 351.88 | 341.52 | 342.28 | 65,468 | -10.49(-2.97%) |
Oct 08, 2018 | 350.12 | 355.28 | 349.77 | 352.77 | 23,928 | +1.25(+0.35%) |
Oct 05, 2018 | 351.65 | 352.64 | 347.76 | 351.53 | 32,366 | +0.49(+0.14%) |
Oct 04, 2018 | 354.36 | 354.36 | 349.61 | 351.04 | 39,165 | -4.12(-1.16%) |
Oct 03, 2018 | 357.50 | 359.49 | 355.11 | 355.16 | 35,035 | -1.23(-0.34%) |
Oct 02, 2018 | 356.90 | 359.80 | 354.93 | 356.39 | 53,604 | -0.25(-0.07%) |