Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 259.29 | 262.19 | 257.12 | 259.90 | 500,190 | +0.82(+0.32%) |
Dec 28, 2018 | 260.50 | 263.12 | 258.10 | 259.08 | 366,234 | -0.42(-0.16%) |
Dec 27, 2018 | 254.94 | 259.50 | 250.73 | 259.50 | 429,042 | +3.02(+1.18%) |
Dec 26, 2018 | 246.74 | 256.66 | 245.18 | 256.48 | 396,281 | +11.25(+4.59%) |
Dec 24, 2018 | 249.99 | 251.59 | 244.91 | 245.24 | 268,238 | -5.32(-2.12%) |
Dec 21, 2018 | 253.22 | 259.84 | 250.12 | 250.56 | 1,033,951 | -2.70(-1.06%) |
Dec 20, 2018 | 254.85 | 258.32 | 249.74 | 253.25 | 797,561 | -3.03(-1.18%) |
Dec 19, 2018 | 260.36 | 264.55 | 255.41 | 256.28 | 709,971 | -4.08(-1.57%) |
Dec 18, 2018 | 262.28 | 265.71 | 257.73 | 260.36 | 733,740 | -1.52(-0.58%) |
Dec 17, 2018 | 261.34 | 267.69 | 258.98 | 261.88 | 648,915 | +0.09(+0.04%) |
Dec 14, 2018 | 260.26 | 265.79 | 260.25 | 261.79 | 508,882 | -1.10(-0.42%) |
Dec 13, 2018 | 265.82 | 268.99 | 261.46 | 262.89 | 586,477 | -2.02(-0.76%) |
Dec 12, 2018 | 267.89 | 270.73 | 264.15 | 264.90 | 476,256 | +0.98(+0.37%) |
Dec 11, 2018 | 264.05 | 270.48 | 261.48 | 263.92 | 537,622 | +1.31(+0.50%) |
Dec 10, 2018 | 265.19 | 266.40 | 258.05 | 262.61 | 688,146 | -3.79(-1.42%) |
Dec 07, 2018 | 276.46 | 279.04 | 265.61 | 266.41 | 539,519 | -9.33(-3.38%) |
Dec 06, 2018 | 271.15 | 276.35 | 266.54 | 275.74 | 731,364 | -0.95(-0.34%) |
Dec 04, 2018 | 291.02 | 292.56 | 276.43 | 276.69 | 758,108 | -15.27(-5.23%) |
Dec 03, 2018 | 292.61 | 295.53 | 287.81 | 291.96 | 564,253 | +2.90(+1.00%) |
Nov 30, 2018 | 286.45 | 290.46 | 284.51 | 289.06 | 652,290 | +2.62(+0.92%) |
Nov 29, 2018 | 285.22 | 288.85 | 284.39 | 286.44 | 475,778 | -0.48(-0.17%) |
Nov 28, 2018 | 280.88 | 287.07 | 276.85 | 286.91 | 729,154 | +6.66(+2.38%) |
Nov 27, 2018 | 283.32 | 283.62 | 278.70 | 280.25 | 483,423 | -3.19(-1.13%) |
Nov 26, 2018 | 276.92 | 284.46 | 276.72 | 283.44 | 541,740 | +9.19(+3.35%) |
Nov 23, 2018 | 277.25 | 277.75 | 274.11 | 274.25 | 143,951 | -4.20(-1.51%) |
Nov 21, 2018 | 278.44 | 278.44 | 278.44 | 0 | +5.09(+1.86%) | |
Nov 20, 2018 | 275.68 | 278.94 | 271.54 | 273.36 | 619,342 | -7.47(-2.66%) |
Nov 19, 2018 | 284.90 | 289.67 | 280.36 | 280.83 | 720,195 | -5.03(-1.76%) |
Nov 16, 2018 | 280.42 | 286.67 | 278.65 | 285.86 | 656,418 | +4.10(+1.45%) |
Nov 15, 2018 | 275.69 | 282.80 | 272.91 | 281.76 | 678,618 | +5.27(+1.91%) |
Nov 14, 2018 | 273.29 | 278.41 | 273.05 | 276.49 | 706,425 | +4.07(+1.49%) |
Nov 13, 2018 | 268.96 | 275.24 | 268.05 | 272.42 | 597,974 | +3.94(+1.47%) |
Nov 12, 2018 | 270.60 | 271.86 | 265.97 | 268.48 | 533,919 | -1.91(-0.70%) |
Nov 09, 2018 | 267.63 | 271.37 | 266.09 | 270.38 | 511,598 | +0.67(+0.25%) |
Nov 08, 2018 | 270.94 | 272.70 | 268.84 | 269.71 | 415,624 | -1.51(-0.56%) |
Nov 07, 2018 | 266.12 | 271.93 | 263.78 | 271.22 | 495,017 | +7.73(+2.93%) |
Nov 06, 2018 | 260.53 | 265.52 | 259.16 | 263.49 | 628,002 | +0.48(+0.18%) |
Nov 05, 2018 | 265.02 | 266.56 | 260.66 | 263.01 | 598,697 | -2.00(-0.75%) |
Nov 02, 2018 | 266.34 | 268.04 | 260.76 | 265.01 | 585,776 | +2.49(+0.95%) |
Nov 01, 2018 | 260.96 | 263.56 | 254.53 | 262.51 | 845,873 | +2.34(+0.90%) |
Oct 31, 2018 | 262.13 | 265.92 | 259.98 | 260.18 | 1,129,051 | +0.75(+0.29%) |
Oct 30, 2018 | 252.47 | 259.60 | 251.24 | 259.43 | 1,033,612 | +6.96(+2.76%) |
Oct 29, 2018 | 255.19 | 258.46 | 249.51 | 252.47 | 980,567 | +0.78(+0.31%) |
Oct 26, 2018 | 246.39 | 254.14 | 245.24 | 251.69 | 960,249 | +3.18(+1.28%) |
Oct 25, 2018 | 251.92 | 252.37 | 247.66 | 248.51 | 1,041,541 | -0.59(-0.24%) |
Oct 24, 2018 | 251.60 | 254.76 | 248.86 | 249.09 | 1,436,713 | -1.94(-0.77%) |
Oct 23, 2018 | 247.61 | 252.25 | 242.80 | 251.03 | 1,114,823 | -1.15(-0.45%) |
Oct 22, 2018 | 255.30 | 255.30 | 249.30 | 252.18 | 897,271 | -0.95(-0.38%) |
Oct 19, 2018 | 252.41 | 255.75 | 250.26 | 253.13 | 1,199,602 | +1.24(+0.49%) |
Oct 18, 2018 | 255.49 | 256.01 | 249.73 | 251.90 | 1,526,267 | -4.04(-1.58%) |
Oct 17, 2018 | 257.51 | 260.77 | 254.08 | 255.94 | 1,611,144 | -0.61(-0.24%) |
Oct 16, 2018 | 265.70 | 267.04 | 245.60 | 256.55 | 4,611,564 | -34.82(-11.95%) |
Oct 15, 2018 | 285.31 | 293.90 | 285.31 | 291.37 | 1,790,413 | +5.93(+2.08%) |
Oct 12, 2018 | 289.20 | 289.20 | 281.37 | 285.44 | 827,639 | +2.33(+0.82%) |
Oct 11, 2018 | 288.02 | 294.94 | 282.78 | 283.11 | 1,173,428 | -6.68(-2.30%) |
Oct 10, 2018 | 303.66 | 303.66 | 289.61 | 289.79 | 1,449,361 | -17.49(-5.69%) |
Oct 09, 2018 | 315.56 | 316.09 | 306.69 | 307.28 | 920,544 | -9.63(-3.04%) |
Oct 08, 2018 | 319.17 | 320.39 | 312.68 | 316.91 | 766,688 | -4.71(-1.46%) |
Oct 05, 2018 | 322.60 | 325.21 | 317.97 | 321.62 | 440,723 | -1.01(-0.31%) |
Oct 04, 2018 | 327.60 | 329.88 | 318.69 | 322.63 | 629,012 | -5.34(-1.63%) |
Oct 03, 2018 | 326.63 | 330.49 | 325.37 | 327.97 | 394,198 | +3.12(+0.96%) |
Oct 02, 2018 | 323.65 | 328.57 | 323.61 | 324.85 | 433,994 | -1.33(-0.41%) |