Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 204.80 | 207.07 | 203.70 | 207.07 | 162,100 | +4.30(+2.12%) |
Dec 28, 2018 | 203.49 | 205.94 | 200.48 | 202.77 | 114,600 | +0.41(+0.20%) |
Dec 27, 2018 | 194.40 | 202.36 | 193.72 | 202.36 | 165,476 | +4.41(+2.23%) |
Dec 26, 2018 | 191.89 | 198.14 | 189.35 | 197.95 | 92,095 | +6.73(+3.52%) |
Dec 24, 2018 | 194.96 | 194.96 | 190.71 | 191.22 | 143,100 | -5.11(-2.60%) |
Dec 21, 2018 | 196.43 | 199.11 | 193.98 | 196.33 | 648,000 | +0.18(+0.09%) |
Dec 20, 2018 | 197.02 | 198.87 | 192.64 | 196.15 | 220,538 | -2.13(-1.07%) |
Dec 19, 2018 | 203.51 | 206.25 | 195.64 | 198.28 | 118,772 | -4.83(-2.38%) |
Dec 18, 2018 | 202.41 | 205.66 | 201.52 | 203.11 | 110,031 | +2.87(+1.43%) |
Dec 17, 2018 | 205.06 | 206.59 | 199.74 | 200.24 | 101,447 | -5.07(-2.47%) |
Dec 14, 2018 | 202.33 | 208.75 | 201.18 | 205.31 | 176,900 | +1.21(+0.59%) |
Dec 13, 2018 | 206.47 | 207.19 | 203.31 | 204.10 | 118,879 | -1.89(-0.92%) |
Dec 12, 2018 | 205.38 | 207.85 | 203.44 | 205.99 | 125,879 | +4.78(+2.38%) |
Dec 11, 2018 | 207.53 | 208.84 | 199.00 | 201.21 | 153,908 | -2.63(-1.29%) |
Dec 10, 2018 | 202.78 | 206.60 | 201.48 | 203.84 | 159,834 | -0.18(-0.09%) |
Dec 07, 2018 | 206.56 | 212.15 | 202.63 | 204.02 | 184,900 | -4.65(-2.23%) |
Dec 06, 2018 | 210.01 | 213.57 | 203.37 | 208.67 | 289,494 | -6.48(-3.01%) |
Dec 04, 2018 | 228.00 | 228.00 | 214.05 | 215.15 | 146,800 | -12.56(-5.52%) |
Dec 03, 2018 | 228.56 | 234.60 | 225.13 | 227.71 | 158,719 | +3.13(+1.39%) |
Nov 30, 2018 | 222.29 | 224.86 | 220.53 | 224.58 | 152,200 | +2.89(+1.30%) |
Nov 29, 2018 | 220.77 | 223.95 | 219.46 | 221.69 | 87,837 | +0.55(+0.25%) |
Nov 28, 2018 | 214.97 | 221.17 | 214.05 | 221.14 | 90,686 | +6.41(+2.99%) |
Nov 27, 2018 | 216.41 | 216.41 | 212.65 | 214.73 | 79,399 | -2.77(-1.27%) |
Nov 26, 2018 | 218.33 | 219.07 | 215.68 | 217.50 | 75,753 | +1.49(+0.69%) |
Nov 23, 2018 | 212.90 | 217.92 | 212.90 | 216.01 | 33,800 | +1.08(+0.50%) |
Nov 21, 2018 | 214.93 | 214.93 | 214.93 | 0 | +2.46(+1.16%) | |
Nov 20, 2018 | 213.42 | 216.55 | 212.03 | 212.47 | 108,357 | -4.80(-2.21%) |
Nov 19, 2018 | 227.34 | 228.27 | 216.79 | 217.27 | 109,045 | -10.65(-4.67%) |
Nov 16, 2018 | 224.69 | 228.46 | 224.28 | 227.92 | 101,100 | +1.05(+0.46%) |
Nov 15, 2018 | 219.54 | 228.61 | 217.52 | 226.87 | 123,685 | +6.85(+3.11%) |
Nov 14, 2018 | 223.60 | 224.65 | 219.30 | 220.02 | 135,715 | -1.05(-0.47%) |
Nov 13, 2018 | 220.52 | 223.07 | 219.04 | 221.07 | 123,418 | +0.99(+0.45%) |
Nov 12, 2018 | 226.41 | 226.62 | 219.22 | 220.08 | 150,326 | -5.84(-2.58%) |
Nov 09, 2018 | 229.64 | 230.00 | 224.98 | 225.92 | 125,200 | -4.36(-1.89%) |
Nov 08, 2018 | 234.88 | 234.97 | 229.75 | 230.28 | 206,657 | -4.81(-2.05%) |
Nov 07, 2018 | 232.13 | 235.16 | 229.66 | 235.09 | 100,915 | +4.72(+2.05%) |
Nov 06, 2018 | 226.16 | 231.02 | 225.37 | 230.37 | 70,780 | +3.84(+1.70%) |
Nov 05, 2018 | 227.42 | 228.85 | 224.34 | 226.53 | 120,748 | -0.53(-0.23%) |
Nov 02, 2018 | 229.00 | 231.38 | 226.15 | 227.06 | 107,600 | -0.08(-0.04%) |
Nov 01, 2018 | 223.70 | 227.82 | 221.57 | 227.14 | 134,274 | +5.86(+2.65%) |
Oct 31, 2018 | 216.52 | 223.19 | 215.50 | 221.28 | 230,075 | +6.38(+2.97%) |
Oct 30, 2018 | 215.30 | 217.28 | 212.39 | 214.90 | 163,182 | -0.05(-0.02%) |
Oct 29, 2018 | 219.36 | 221.40 | 211.59 | 214.95 | 216,981 | -1.11(-0.51%) |
Oct 26, 2018 | 213.74 | 218.50 | 211.58 | 216.06 | 149,200 | -0.73(-0.34%) |
Oct 25, 2018 | 222.62 | 222.62 | 215.06 | 216.79 | 175,889 | -3.18(-1.45%) |
Oct 24, 2018 | 221.00 | 227.99 | 212.77 | 219.97 | 209,165 | -1.32(-0.60%) |
Oct 23, 2018 | 222.00 | 223.18 | 219.42 | 221.29 | 149,051 | -4.67(-2.07%) |
Oct 22, 2018 | 224.34 | 226.77 | 221.74 | 225.96 | 123,354 | +2.43(+1.09%) |
Oct 19, 2018 | 226.90 | 227.08 | 223.20 | 223.53 | 155,100 | -2.00(-0.89%) |
Oct 18, 2018 | 226.40 | 226.40 | 222.75 | 225.53 | 154,297 | -1.32(-0.58%) |
Oct 17, 2018 | 227.29 | 228.10 | 224.18 | 226.85 | 185,364 | -0.85(-0.37%) |
Oct 16, 2018 | 221.10 | 227.93 | 220.00 | 227.70 | 260,925 | +6.75(+3.05%) |
Oct 15, 2018 | 221.72 | 223.43 | 220.38 | 220.95 | 178,611 | -0.60(-0.27%) |
Oct 12, 2018 | 222.40 | 224.59 | 217.30 | 221.55 | 169,400 | +1.69(+0.77%) |
Oct 11, 2018 | 223.72 | 228.35 | 218.86 | 219.86 | 180,689 | -5.52(-2.45%) |
Oct 10, 2018 | 236.97 | 236.97 | 224.72 | 225.38 | 192,988 | -12.06(-5.08%) |
Oct 09, 2018 | 237.47 | 239.75 | 236.05 | 237.44 | 96,703 | -0.90(-0.38%) |
Oct 08, 2018 | 237.57 | 240.33 | 235.19 | 238.34 | 135,614 | -0.33(-0.14%) |
Oct 05, 2018 | 242.45 | 243.36 | 237.12 | 238.67 | 90,700 | -4.06(-1.67%) |
Oct 04, 2018 | 245.24 | 246.48 | 240.52 | 242.73 | 102,922 | -2.77(-1.13%) |
Oct 03, 2018 | 243.43 | 246.54 | 241.88 | 245.50 | 123,762 | +2.75(+1.13%) |
Oct 02, 2018 | 245.30 | 248.59 | 240.90 | 242.75 | 133,614 | -2.91(-1.18%) |