Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 204.23 | 205.01 | 201.00 | 204.18 | 5,451,900 | +2.10(+1.04%) |
Dec 28, 2018 | 200.72 | 204.74 | 200.20 | 202.08 | 5,420,700 | +1.96(+0.98%) |
Dec 27, 2018 | 195.60 | 200.12 | 191.90 | 200.12 | 7,110,931 | +2.55(+1.29%) |
Dec 26, 2018 | 188.65 | 197.93 | 186.10 | 197.57 | 7,154,001 | +9.81(+5.22%) |
Dec 24, 2018 | 190.70 | 191.64 | 187.11 | 187.76 | 5,020,600 | -4.34(-2.26%) |
Dec 21, 2018 | 192.22 | 197.80 | 191.57 | 192.10 | 14,907,700 | -1.48(-0.76%) |
Dec 20, 2018 | 194.01 | 195.37 | 191.11 | 193.58 | 8,975,533 | -1.59(-0.81%) |
Dec 19, 2018 | 196.51 | 201.31 | 193.33 | 195.17 | 6,270,585 | -1.35(-0.69%) |
Dec 18, 2018 | 199.65 | 200.34 | 194.44 | 196.52 | 6,592,600 | -1.40(-0.71%) |
Dec 17, 2018 | 199.77 | 202.20 | 197.10 | 197.92 | 5,985,118 | -2.08(-1.04%) |
Dec 14, 2018 | 200.96 | 201.75 | 199.58 | 200.00 | 4,995,100 | -2.42(-1.20%) |
Dec 13, 2018 | 202.00 | 203.55 | 201.51 | 202.42 | 4,505,280 | -0.06(-0.03%) |
Dec 12, 2018 | 205.00 | 205.59 | 202.28 | 202.48 | 4,151,903 | +0.20(+0.10%) |
Dec 11, 2018 | 206.12 | 206.89 | 200.51 | 202.28 | 4,422,857 | -0.98(-0.48%) |
Dec 10, 2018 | 204.10 | 204.74 | 198.49 | 203.26 | 5,593,707 | -1.62(-0.79%) |
Dec 07, 2018 | 208.14 | 210.85 | 203.57 | 204.88 | 5,483,400 | -3.08(-1.48%) |
Dec 06, 2018 | 207.05 | 208.12 | 202.92 | 207.96 | 8,294,867 | -2.16(-1.03%) |
Dec 04, 2018 | 220.13 | 220.28 | 209.71 | 210.12 | 7,689,700 | -10.69(-4.84%) |
Dec 03, 2018 | 221.98 | 223.59 | 218.95 | 220.81 | 5,092,858 | +2.57(+1.18%) |
Nov 30, 2018 | 217.23 | 219.08 | 216.93 | 218.24 | 5,153,100 | +0.54(+0.25%) |
Nov 29, 2018 | 215.85 | 219.38 | 215.80 | 217.70 | 3,832,531 | +0.20(+0.09%) |
Nov 28, 2018 | 213.00 | 217.64 | 212.44 | 217.50 | 3,923,074 | +4.97(+2.34%) |
Nov 27, 2018 | 209.82 | 212.84 | 209.51 | 212.53 | 4,049,379 | +1.90(+0.90%) |
Nov 26, 2018 | 209.30 | 211.00 | 208.64 | 210.63 | 3,852,942 | +3.56(+1.72%) |
Nov 23, 2018 | 209.25 | 209.99 | 207.03 | 207.07 | 2,273,900 | -3.79(-1.80%) |
Nov 21, 2018 | 210.86 | 210.86 | 210.86 | 0 | +0.15(+0.07%) | |
Nov 20, 2018 | 215.31 | 215.99 | 210.42 | 210.71 | 7,678,580 | -7.23(-3.32%) |
Nov 19, 2018 | 218.28 | 218.73 | 215.26 | 217.94 | 4,271,850 | -0.47(-0.22%) |
Nov 16, 2018 | 217.00 | 220.50 | 215.46 | 218.41 | 4,347,900 | +1.03(+0.47%) |
Nov 15, 2018 | 214.83 | 217.57 | 212.14 | 217.38 | 4,211,239 | +1.35(+0.62%) |
Nov 14, 2018 | 219.50 | 220.72 | 213.80 | 216.03 | 4,401,813 | -1.89(-0.87%) |
Nov 13, 2018 | 215.61 | 219.15 | 215.18 | 217.92 | 4,088,234 | +2.50(+1.16%) |
Nov 12, 2018 | 219.96 | 220.18 | 215.00 | 215.42 | 3,336,506 | -4.21(-1.92%) |
Nov 09, 2018 | 221.67 | 221.99 | 218.30 | 219.63 | 3,971,600 | -2.79(-1.25%) |
Nov 08, 2018 | 221.24 | 223.52 | 220.55 | 222.42 | 4,137,242 | +1.18(+0.53%) |
Nov 07, 2018 | 219.99 | 221.55 | 217.56 | 221.24 | 4,671,553 | +2.73(+1.25%) |
Nov 06, 2018 | 216.75 | 218.74 | 216.46 | 218.51 | 3,878,297 | +2.27(+1.05%) |
Nov 05, 2018 | 213.51 | 217.51 | 212.96 | 216.24 | 7,491,820 | +9.67(+4.68%) |
Nov 02, 2018 | 207.50 | 208.71 | 203.39 | 206.57 | 5,059,900 | +0.71(+0.34%) |
Nov 01, 2018 | 205.60 | 206.28 | 204.32 | 205.86 | 3,894,245 | +0.58(+0.28%) |
Oct 31, 2018 | 205.21 | 208.07 | 204.50 | 205.28 | 5,662,888 | +1.93(+0.95%) |
Oct 30, 2018 | 199.65 | 203.76 | 198.70 | 203.35 | 6,054,213 | +3.31(+1.65%) |
Oct 29, 2018 | 201.23 | 203.61 | 197.93 | 200.04 | 4,936,196 | +1.55(+0.78%) |
Oct 26, 2018 | 199.01 | 200.69 | 197.29 | 198.49 | 6,734,500 | -3.49(-1.73%) |
Oct 25, 2018 | 200.73 | 203.43 | 200.14 | 201.98 | 4,536,684 | +2.17(+1.09%) |
Oct 24, 2018 | 202.77 | 203.69 | 199.57 | 199.81 | 4,702,665 | -4.19(-2.05%) |
Oct 23, 2018 | 203.10 | 205.25 | 201.88 | 204.00 | 4,705,489 | -2.19(-1.06%) |
Oct 22, 2018 | 210.77 | 210.77 | 206.03 | 206.19 | 3,251,118 | -3.64(-1.73%) |
Oct 19, 2018 | 208.49 | 210.75 | 207.80 | 209.83 | 4,814,500 | +1.13(+0.54%) |
Oct 18, 2018 | 210.00 | 211.27 | 207.32 | 208.70 | 3,144,873 | -1.82(-0.86%) |
Oct 17, 2018 | 209.83 | 211.67 | 207.31 | 210.52 | 3,806,151 | +0.69(+0.33%) |
Oct 16, 2018 | 206.66 | 210.78 | 205.92 | 209.83 | 4,776,157 | +4.80(+2.34%) |
Oct 15, 2018 | 207.46 | 207.46 | 204.67 | 205.03 | 4,540,214 | -1.77(-0.86%) |
Oct 12, 2018 | 210.04 | 210.60 | 204.00 | 206.80 | 5,734,700 | +1.61(+0.78%) |
Oct 11, 2018 | 209.90 | 211.09 | 203.28 | 205.19 | 8,321,622 | -7.91(-3.71%) |
Oct 10, 2018 | 224.00 | 224.07 | 212.54 | 213.10 | 7,920,618 | -10.66(-4.76%) |
Oct 09, 2018 | 221.85 | 223.94 | 221.01 | 223.76 | 4,515,427 | +1.70(+0.77%) |
Oct 08, 2018 | 219.16 | 222.76 | 219.02 | 222.06 | 5,640,786 | +2.60(+1.18%) |
Oct 05, 2018 | 219.70 | 220.40 | 218.69 | 219.46 | 4,075,700 | +0.49(+0.22%) |
Oct 04, 2018 | 216.43 | 219.00 | 216.36 | 218.97 | 4,425,321 | +2.57(+1.19%) |
Oct 03, 2018 | 215.75 | 217.78 | 215.50 | 216.40 | 3,274,038 | +1.11(+0.52%) |
Oct 02, 2018 | 214.43 | 215.54 | 214.04 | 215.29 | 2,917,550 | +0.51(+0.24%) |