Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 226.23 | 228.79 | 224.25 | 225.96 | 1,373,370 | +0.50(+0.22%) |
Dec 28, 2018 | 226.97 | 228.54 | 224.50 | 225.46 | 2,298,645 | +1.27(+0.57%) |
Dec 27, 2018 | 215.10 | 224.19 | 214.19 | 224.19 | 2,549,758 | +7.05(+3.25%) |
Dec 26, 2018 | 212.56 | 217.38 | 208.13 | 217.15 | 2,083,021 | +5.52(+2.61%) |
Dec 24, 2018 | 218.36 | 219.74 | 211.44 | 211.62 | 1,755,995 | -9.78(-4.42%) |
Dec 21, 2018 | 225.05 | 226.66 | 220.32 | 221.40 | 4,332,281 | -7.54(-3.29%) |
Dec 20, 2018 | 234.72 | 236.30 | 225.59 | 228.94 | 2,681,553 | -7.48(-3.16%) |
Dec 19, 2018 | 241.42 | 244.92 | 234.32 | 236.42 | 1,988,927 | -4.75(-1.97%) |
Dec 18, 2018 | 242.97 | 244.95 | 239.95 | 241.18 | 1,979,062 | +0.21(+0.09%) |
Dec 17, 2018 | 246.99 | 247.50 | 239.77 | 240.97 | 1,906,609 | -7.31(-2.94%) |
Dec 14, 2018 | 250.27 | 251.34 | 247.35 | 248.28 | 2,180,567 | -3.91(-1.55%) |
Dec 13, 2018 | 253.09 | 254.81 | 251.13 | 252.19 | 1,296,360 | -0.23(-0.09%) |
Dec 12, 2018 | 255.44 | 256.13 | 252.00 | 252.42 | 1,299,580 | +0.30(+0.12%) |
Dec 11, 2018 | 261.21 | 261.70 | 250.55 | 252.12 | 2,044,760 | -5.39(-2.09%) |
Dec 10, 2018 | 250.21 | 257.97 | 249.57 | 257.51 | 2,801,746 | +11.22(+4.56%) |
Dec 07, 2018 | 246.30 | 250.57 | 246.13 | 246.30 | 1,630,500 | -0.82(-0.33%) |
Dec 06, 2018 | 244.14 | 247.58 | 239.22 | 247.12 | 3,237,288 | -0.33(-0.13%) |
Dec 04, 2018 | 255.20 | 255.20 | 246.84 | 247.44 | 2,558,673 | -8.68(-3.39%) |
Dec 03, 2018 | 263.16 | 263.50 | 255.36 | 256.13 | 2,044,901 | -3.14(-1.21%) |
Nov 30, 2018 | 259.54 | 261.94 | 257.07 | 259.27 | 4,248,271 | +0.18(+0.07%) |
Nov 29, 2018 | 257.87 | 261.28 | 257.25 | 259.09 | 3,233,907 | +2.12(+0.83%) |
Nov 28, 2018 | 255.17 | 257.47 | 251.82 | 256.96 | 1,496,394 | +3.98(+1.57%) |
Nov 27, 2018 | 251.79 | 253.29 | 248.10 | 252.98 | 1,724,451 | +0.01(+0.00%) |
Nov 26, 2018 | 254.48 | 256.03 | 250.95 | 252.97 | 1,605,290 | -0.09(-0.03%) |
Nov 23, 2018 | 251.07 | 255.25 | 250.10 | 253.06 | 506,823 | +0.93(+0.37%) |
Nov 21, 2018 | 252.12 | 252.12 | 252.12 | 0 | +0.37(+0.15%) | |
Nov 20, 2018 | 249.61 | 252.94 | 247.21 | 251.75 | 1,495,344 | -0.63(-0.25%) |
Nov 19, 2018 | 257.95 | 257.95 | 251.20 | 252.38 | 1,815,953 | -5.70(-2.21%) |
Nov 16, 2018 | 260.30 | 261.51 | 256.90 | 258.07 | 1,540,080 | -3.63(-1.39%) |
Nov 15, 2018 | 258.87 | 263.87 | 256.79 | 261.71 | 1,439,370 | +1.79(+0.69%) |
Nov 14, 2018 | 264.10 | 265.31 | 259.59 | 259.92 | 1,392,313 | -2.01(-0.77%) |
Nov 13, 2018 | 261.13 | 264.60 | 258.92 | 261.93 | 1,308,517 | +0.53(+0.20%) |
Nov 12, 2018 | 268.32 | 269.20 | 260.95 | 261.40 | 1,296,191 | -6.85(-2.56%) |
Nov 09, 2018 | 263.17 | 269.14 | 263.13 | 268.25 | 1,510,665 | +3.91(+1.48%) |
Nov 08, 2018 | 265.58 | 266.45 | 262.46 | 264.35 | 1,025,974 | -1.08(-0.41%) |
Nov 07, 2018 | 263.92 | 265.55 | 260.58 | 265.43 | 1,147,435 | +2.79(+1.06%) |
Nov 06, 2018 | 260.48 | 264.52 | 260.48 | 262.63 | 1,290,740 | +2.87(+1.10%) |
Nov 05, 2018 | 258.73 | 260.70 | 257.52 | 259.76 | 1,926,570 | +3.37(+1.31%) |
Nov 02, 2018 | 257.90 | 259.37 | 255.09 | 256.40 | 1,864,345 | -0.12(-0.05%) |
Nov 01, 2018 | 253.35 | 258.25 | 252.74 | 256.52 | 1,782,269 | +4.77(+1.90%) |
Oct 31, 2018 | 252.18 | 256.24 | 251.47 | 251.74 | 2,311,747 | +2.38(+0.96%) |
Oct 30, 2018 | 244.68 | 250.59 | 243.07 | 249.36 | 3,350,057 | +3.77(+1.53%) |
Oct 29, 2018 | 265.15 | 265.15 | 242.63 | 245.59 | 3,808,604 | -15.75(-6.03%) |
Oct 26, 2018 | 259.93 | 264.70 | 258.44 | 261.34 | 2,228,996 | -1.17(-0.44%) |
Oct 25, 2018 | 268.33 | 271.19 | 261.68 | 262.50 | 2,745,267 | -4.04(-1.52%) |
Oct 24, 2018 | 281.10 | 281.10 | 265.94 | 266.55 | 2,775,287 | -8.75(-3.18%) |
Oct 23, 2018 | 278.63 | 286.80 | 270.37 | 275.30 | 3,496,695 | -4.65(-1.66%) |
Oct 22, 2018 | 284.10 | 284.10 | 277.98 | 279.95 | 1,642,542 | -1.17(-0.41%) |
Oct 19, 2018 | 280.31 | 282.75 | 279.34 | 281.12 | 1,285,268 | +0.12(+0.04%) |
Oct 18, 2018 | 283.87 | 285.56 | 278.46 | 281.00 | 1,544,225 | -4.63(-1.62%) |
Oct 17, 2018 | 287.61 | 288.87 | 285.56 | 285.63 | 1,379,708 | -3.19(-1.11%) |
Oct 16, 2018 | 284.83 | 289.05 | 283.69 | 288.82 | 1,004,163 | +5.05(+1.78%) |
Oct 15, 2018 | 280.94 | 286.12 | 280.94 | 283.78 | 1,171,515 | +3.10(+1.10%) |
Oct 12, 2018 | 283.22 | 283.97 | 276.37 | 280.68 | 1,510,315 | +1.17(+0.42%) |
Oct 11, 2018 | 287.08 | 289.57 | 278.44 | 279.51 | 2,262,101 | -8.99(-3.12%) |
Oct 10, 2018 | 297.15 | 297.49 | 288.50 | 288.50 | 2,092,408 | -9.05(-3.04%) |
Oct 09, 2018 | 298.67 | 299.38 | 296.56 | 297.54 | 1,151,319 | -2.25(-0.75%) |
Oct 08, 2018 | 297.18 | 300.26 | 296.65 | 299.79 | 963,568 | +2.33(+0.78%) |
Oct 05, 2018 | 298.39 | 300.62 | 296.12 | 297.46 | 1,037,692 | -1.93(-0.64%) |
Oct 04, 2018 | 297.12 | 299.56 | 296.07 | 299.38 | 1,404,914 | +1.73(+0.58%) |
Oct 03, 2018 | 299.85 | 301.01 | 297.47 | 297.65 | 1,444,432 | -1.40(-0.47%) |
Oct 02, 2018 | 298.67 | 299.75 | 296.74 | 299.05 | 1,120,377 | +0.98(+0.33%) |