Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 260.16 | 270.10 | 260.00 | 267.66 | 13,508,900 | +11.58(+4.52%) |
Dec 28, 2018 | 257.94 | 261.91 | 249.80 | 256.08 | 10,987,200 | +0.51(+0.20%) |
Dec 27, 2018 | 250.11 | 255.59 | 240.10 | 255.57 | 12,215,634 | +1.90(+0.75%) |
Dec 26, 2018 | 233.92 | 254.50 | 231.23 | 253.67 | 14,370,822 | +19.79(+8.46%) |
Dec 24, 2018 | 242.00 | 250.65 | 233.68 | 233.88 | 9,547,600 | -12.51(-5.08%) |
Dec 21, 2018 | 263.83 | 264.50 | 241.29 | 246.39 | 21,397,500 | -14.19(-5.45%) |
Dec 20, 2018 | 264.64 | 269.90 | 251.88 | 260.58 | 16,777,644 | -6.19(-2.32%) |
Dec 19, 2018 | 269.96 | 280.87 | 263.77 | 266.77 | 13,774,653 | -4.17(-1.54%) |
Dec 18, 2018 | 263.30 | 275.75 | 263.29 | 270.94 | 10,341,142 | +8.14(+3.10%) |
Dec 17, 2018 | 266.51 | 272.98 | 261.08 | 262.80 | 9,627,684 | -4.04(-1.51%) |
Dec 14, 2018 | 271.81 | 277.67 | 265.00 | 266.84 | 9,915,300 | -9.18(-3.33%) |
Dec 13, 2018 | 277.64 | 279.32 | 271.85 | 276.02 | 8,376,162 | +1.14(+0.41%) |
Dec 12, 2018 | 267.66 | 281.77 | 266.48 | 274.88 | 11,442,947 | +9.56(+3.60%) |
Dec 11, 2018 | 274.08 | 274.50 | 262.76 | 265.32 | 9,830,763 | -4.38(-1.62%) |
Dec 10, 2018 | 264.19 | 271.18 | 260.61 | 269.70 | 9,596,216 | +4.56(+1.72%) |
Dec 07, 2018 | 282.48 | 284.21 | 263.38 | 265.14 | 12,466,700 | -17.74(-6.27%) |
Dec 06, 2018 | 268.33 | 283.22 | 267.14 | 282.88 | 13,066,036 | +7.55(+2.74%) |
Dec 04, 2018 | 288.13 | 295.74 | 274.72 | 275.33 | 12,800,500 | -14.97(-5.16%) |
Dec 03, 2018 | 293.19 | 298.72 | 284.58 | 290.30 | 14,107,930 | +4.17(+1.46%) |
Nov 30, 2018 | 288.00 | 290.81 | 283.06 | 286.13 | 11,860,100 | -2.62(-0.91%) |
Nov 29, 2018 | 282.32 | 290.49 | 275.50 | 288.75 | 15,019,356 | +6.10(+2.16%) |
Nov 28, 2018 | 271.98 | 284.00 | 263.34 | 282.65 | 14,785,434 | +16.02(+6.01%) |
Nov 27, 2018 | 259.24 | 269.08 | 256.14 | 266.63 | 11,135,638 | +5.20(+1.99%) |
Nov 26, 2018 | 260.55 | 266.25 | 253.80 | 261.43 | 12,492,401 | +2.61(+1.01%) |
Nov 23, 2018 | 260.11 | 265.50 | 256.84 | 258.82 | 5,245,100 | -3.31(-1.26%) |
Nov 21, 2018 | 262.13 | 262.13 | 262.13 | 0 | -4.85(-1.82%) | |
Nov 20, 2018 | 254.63 | 276.34 | 250.00 | 266.98 | 16,680,375 | -3.62(-1.34%) |
Nov 19, 2018 | 283.79 | 285.09 | 269.15 | 270.60 | 12,499,742 | -15.61(-5.45%) |
Nov 16, 2018 | 287.14 | 291.72 | 281.00 | 286.21 | 9,099,400 | -3.85(-1.33%) |
Nov 15, 2018 | 285.51 | 292.50 | 282.16 | 290.06 | 9,946,643 | +3.33(+1.16%) |
Nov 14, 2018 | 300.40 | 301.84 | 278.30 | 286.73 | 16,839,188 | -7.67(-2.61%) |
Nov 13, 2018 | 295.00 | 303.55 | 289.10 | 294.40 | 12,215,743 | +0.33(+0.11%) |
Nov 12, 2018 | 300.00 | 302.49 | 290.63 | 294.07 | 10,914,592 | -9.40(-3.10%) |
Nov 09, 2018 | 311.07 | 312.98 | 298.01 | 303.47 | 13,480,700 | -14.45(-4.55%) |
Nov 08, 2018 | 328.00 | 332.05 | 316.61 | 317.92 | 11,014,798 | -9.58(-2.93%) |
Nov 07, 2018 | 312.90 | 328.56 | 311.00 | 327.50 | 13,314,110 | +16.66(+5.36%) |
Nov 06, 2018 | 314.76 | 320.22 | 305.30 | 310.84 | 9,693,885 | -4.60(-1.46%) |
Nov 05, 2018 | 311.10 | 317.53 | 303.74 | 315.44 | 10,262,249 | +6.34(+2.05%) |
Nov 02, 2018 | 318.00 | 321.88 | 308.33 | 309.10 | 13,404,600 | -8.28(-2.61%) |
Nov 01, 2018 | 304.59 | 318.45 | 296.67 | 317.38 | 15,109,264 | +15.60(+5.17%) |
Oct 31, 2018 | 297.77 | 311.50 | 295.05 | 301.78 | 20,352,968 | +15.97(+5.59%) |
Oct 30, 2018 | 275.57 | 290.52 | 271.21 | 285.81 | 23,675,780 | +0.97(+0.34%) |
Oct 29, 2018 | 305.26 | 307.89 | 275.40 | 284.84 | 21,687,988 | -14.99(-5.00%) |
Oct 26, 2018 | 300.51 | 313.99 | 292.30 | 299.83 | 19,616,000 | -13.04(-4.17%) |
Oct 25, 2018 | 307.12 | 319.94 | 305.25 | 312.87 | 13,337,708 | +11.04(+3.66%) |
Oct 24, 2018 | 332.28 | 333.00 | 300.73 | 301.83 | 19,025,438 | -31.33(-9.40%) |
Oct 23, 2018 | 318.00 | 336.58 | 316.77 | 333.16 | 14,896,380 | +3.62(+1.10%) |
Oct 22, 2018 | 333.10 | 335.80 | 320.34 | 329.54 | 17,092,600 | -3.13(-0.94%) |
Oct 19, 2018 | 351.00 | 355.80 | 332.20 | 332.67 | 16,717,200 | -14.04(-4.05%) |
Oct 18, 2018 | 360.67 | 362.20 | 346.05 | 346.71 | 18,435,072 | -17.99(-4.93%) |
Oct 17, 2018 | 378.33 | 380.00 | 356.50 | 364.70 | 32,592,288 | +18.30(+5.28%) |
Oct 16, 2018 | 337.24 | 347.95 | 330.56 | 346.40 | 20,031,904 | +13.27(+3.98%) |
Oct 15, 2018 | 337.63 | 339.21 | 326.93 | 333.13 | 11,203,002 | -6.43(-1.89%) |
Oct 12, 2018 | 339.57 | 341.30 | 328.90 | 339.56 | 14,870,800 | +18.46(+5.75%) |
Oct 11, 2018 | 324.94 | 334.20 | 315.81 | 321.10 | 16,062,413 | -4.79(-1.47%) |
Oct 10, 2018 | 353.52 | 355.15 | 325.39 | 325.89 | 17,171,736 | -29.82(-8.38%) |
Oct 09, 2018 | 348.48 | 358.72 | 347.09 | 355.71 | 8,735,780 | +6.61(+1.89%) |
Oct 08, 2018 | 345.18 | 352.95 | 338.11 | 349.10 | 12,373,250 | -2.25(-0.64%) |
Oct 05, 2018 | 359.77 | 363.50 | 343.00 | 351.35 | 13,522,900 | -12.30(-3.38%) |
Oct 04, 2018 | 375.88 | 375.92 | 360.40 | 363.65 | 9,066,901 | -13.40(-3.55%) |
Oct 03, 2018 | 378.53 | 380.93 | 374.88 | 377.05 | 5,796,612 | -0.09(-0.02%) |
Oct 02, 2018 | 384.38 | 386.80 | 373.83 | 377.14 | 8,636,632 | -4.29(-1.12%) |