Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 238.47 | 240.66 | 233.10 | 234.54 | 468,614 | -1.85(-0.78%) |
Dec 28, 2018 | 236.42 | 239.26 | 233.48 | 236.39 | 427,378 | +1.40(+0.60%) |
Dec 27, 2018 | 229.99 | 235.12 | 228.13 | 235.00 | 436,679 | -0.42(-0.18%) |
Dec 26, 2018 | 221.96 | 235.50 | 221.96 | 235.41 | 436,807 | +13.77(+6.21%) |
Dec 24, 2018 | 223.89 | 226.18 | 219.83 | 221.64 | 263,490 | -4.86(-2.15%) |
Dec 21, 2018 | 225.10 | 232.33 | 223.44 | 226.50 | 1,092,024 | +3.88(+1.74%) |
Dec 20, 2018 | 225.61 | 228.47 | 218.74 | 222.62 | 813,217 | -3.77(-1.67%) |
Dec 19, 2018 | 230.55 | 234.27 | 223.92 | 226.40 | 511,077 | -4.98(-2.15%) |
Dec 18, 2018 | 229.87 | 232.36 | 225.56 | 231.38 | 669,860 | +2.33(+1.02%) |
Dec 17, 2018 | 233.78 | 233.78 | 225.87 | 229.06 | 644,069 | -6.45(-2.74%) |
Dec 14, 2018 | 234.40 | 239.13 | 231.75 | 235.50 | 558,277 | -1.09(-0.46%) |
Dec 13, 2018 | 235.65 | 240.04 | 235.02 | 236.59 | 539,890 | +0.97(+0.41%) |
Dec 12, 2018 | 240.72 | 241.51 | 234.77 | 235.62 | 678,577 | -2.19(-0.92%) |
Dec 11, 2018 | 244.47 | 244.47 | 235.40 | 237.81 | 583,758 | -3.03(-1.26%) |
Dec 10, 2018 | 241.51 | 242.29 | 234.12 | 240.84 | 634,054 | -2.94(-1.20%) |
Dec 07, 2018 | 249.70 | 252.38 | 242.63 | 243.77 | 458,098 | -7.62(-3.03%) |
Dec 06, 2018 | 248.19 | 251.78 | 242.17 | 251.40 | 729,637 | +0.36(+0.14%) |
Dec 04, 2018 | 261.44 | 262.37 | 248.32 | 251.04 | 600,413 | -9.76(-3.74%) |
Dec 03, 2018 | 266.53 | 268.67 | 260.76 | 260.80 | 538,358 | -0.91(-0.35%) |
Nov 30, 2018 | 264.54 | 266.32 | 261.40 | 261.70 | 635,489 | -2.70(-1.02%) |
Nov 29, 2018 | 257.17 | 266.50 | 255.43 | 264.40 | 584,894 | +6.02(+2.33%) |
Nov 28, 2018 | 254.85 | 259.25 | 253.98 | 258.38 | 396,469 | +4.93(+1.94%) |
Nov 27, 2018 | 251.44 | 255.25 | 250.33 | 253.45 | 507,532 | +2.09(+0.83%) |
Nov 26, 2018 | 251.17 | 254.18 | 249.36 | 251.36 | 638,751 | +3.64(+1.47%) |
Nov 23, 2018 | 243.58 | 250.42 | 243.58 | 247.72 | 206,743 | +2.75(+1.12%) |
Nov 21, 2018 | 244.97 | 244.97 | 244.97 | 0 | +4.12(+1.71%) | |
Nov 20, 2018 | 232.99 | 241.17 | 228.09 | 240.85 | 943,248 | +2.97(+1.25%) |
Nov 19, 2018 | 248.77 | 250.57 | 235.47 | 237.87 | 837,887 | -11.84(-4.74%) |
Nov 16, 2018 | 242.59 | 254.86 | 242.59 | 249.72 | 1,179,209 | +4.72(+1.93%) |
Nov 15, 2018 | 249.33 | 250.07 | 242.53 | 245.00 | 667,063 | -6.13(-2.44%) |
Nov 14, 2018 | 252.35 | 255.47 | 249.29 | 251.13 | 415,494 | +1.33(+0.53%) |
Nov 13, 2018 | 254.76 | 257.49 | 248.63 | 249.80 | 378,364 | -4.13(-1.63%) |
Nov 12, 2018 | 257.94 | 258.99 | 251.85 | 253.94 | 424,684 | -4.96(-1.92%) |
Nov 09, 2018 | 257.80 | 259.47 | 254.76 | 258.90 | 426,626 | +1.13(+0.44%) |
Nov 08, 2018 | 254.39 | 260.93 | 254.39 | 257.77 | 514,301 | +1.58(+0.62%) |
Nov 07, 2018 | 249.75 | 256.75 | 248.74 | 256.18 | 585,913 | +7.47(+3.00%) |
Nov 06, 2018 | 245.60 | 253.50 | 245.60 | 248.72 | 593,336 | +3.11(+1.27%) |
Nov 05, 2018 | 248.94 | 251.05 | 244.64 | 245.60 | 575,763 | -4.76(-1.90%) |
Nov 02, 2018 | 252.68 | 256.76 | 246.61 | 250.36 | 570,636 | -0.71(-0.28%) |
Nov 01, 2018 | 252.76 | 254.64 | 246.76 | 251.07 | 537,003 | -2.58(-1.02%) |
Oct 31, 2018 | 254.79 | 257.87 | 250.84 | 253.65 | 717,023 | +2.41(+0.96%) |
Oct 30, 2018 | 240.64 | 251.76 | 239.41 | 251.24 | 859,526 | +9.19(+3.80%) |
Oct 29, 2018 | 249.52 | 253.16 | 240.08 | 242.04 | 606,475 | -4.48(-1.82%) |
Oct 26, 2018 | 243.43 | 247.91 | 238.77 | 246.53 | 582,823 | -0.50(-0.20%) |
Oct 25, 2018 | 242.32 | 248.25 | 240.15 | 247.03 | 564,384 | +5.93(+2.46%) |
Oct 24, 2018 | 250.73 | 250.84 | 240.54 | 241.10 | 585,938 | -9.75(-3.89%) |
Oct 23, 2018 | 250.08 | 251.49 | 247.27 | 250.85 | 628,209 | -1.82(-0.72%) |
Oct 22, 2018 | 253.09 | 256.68 | 252.28 | 252.67 | 999,561 | +0.00(+0.00%) |
Oct 19, 2018 | 250.95 | 255.71 | 247.99 | 252.67 | 845,941 | +1.29(+0.51%) |
Oct 18, 2018 | 251.25 | 253.55 | 245.59 | 251.38 | 872,537 | -1.24(-0.49%) |
Oct 17, 2018 | 246.62 | 253.28 | 240.72 | 252.61 | 1,020,499 | +7.61(+3.10%) |
Oct 16, 2018 | 249.89 | 252.58 | 242.72 | 245.01 | 2,533,364 | -12.56(-4.88%) |
Oct 15, 2018 | 262.25 | 264.10 | 256.95 | 257.57 | 1,018,288 | -4.15(-1.59%) |
Oct 12, 2018 | 259.95 | 265.12 | 257.21 | 261.72 | 618,110 | +6.10(+2.38%) |
Oct 11, 2018 | 258.15 | 262.40 | 252.36 | 255.62 | 719,818 | -3.81(-1.47%) |
Oct 10, 2018 | 268.18 | 269.67 | 258.82 | 259.44 | 649,969 | -8.74(-3.26%) |
Oct 09, 2018 | 265.97 | 272.38 | 261.94 | 268.18 | 388,723 | +3.72(+1.41%) |
Oct 08, 2018 | 264.51 | 266.39 | 259.98 | 264.46 | 363,979 | -2.52(-0.94%) |
Oct 05, 2018 | 266.79 | 269.45 | 263.40 | 266.98 | 358,383 | +1.08(+0.40%) |
Oct 04, 2018 | 267.64 | 271.15 | 264.50 | 265.90 | 412,842 | -3.99(-1.48%) |
Oct 03, 2018 | 268.01 | 271.02 | 266.03 | 269.89 | 365,016 | +3.51(+1.32%) |
Oct 02, 2018 | 270.70 | 270.70 | 265.30 | 266.38 | 308,190 | -3.06(-1.13%) |