Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 225.56 | 227.33 | 223.24 | 226.24 | 2,866,400 | +3.11(+1.39%) |
Dec 28, 2018 | 227.58 | 228.11 | 220.87 | 223.13 | 3,160,200 | -2.01(-0.89%) |
Dec 27, 2018 | 219.99 | 225.17 | 214.16 | 225.14 | 3,786,262 | +2.19(+0.98%) |
Dec 26, 2018 | 206.53 | 222.96 | 206.25 | 222.95 | 5,895,211 | +17.79(+8.67%) |
Dec 24, 2018 | 206.90 | 212.58 | 204.95 | 205.16 | 2,940,400 | -3.64(-1.74%) |
Dec 21, 2018 | 219.55 | 222.26 | 207.37 | 208.80 | 8,828,000 | -9.85(-4.50%) |
Dec 20, 2018 | 223.00 | 224.85 | 212.83 | 218.65 | 6,078,589 | -6.00(-2.67%) |
Dec 19, 2018 | 225.92 | 231.02 | 221.11 | 224.65 | 6,108,110 | -1.53(-0.68%) |
Dec 18, 2018 | 222.53 | 228.13 | 221.55 | 226.18 | 5,256,891 | +4.80(+2.17%) |
Dec 17, 2018 | 226.93 | 230.63 | 220.48 | 221.38 | 6,968,250 | -8.62(-3.75%) |
Dec 14, 2018 | 240.76 | 240.92 | 229.91 | 230.00 | 12,189,400 | -18.08(-7.29%) |
Dec 13, 2018 | 248.15 | 251.60 | 245.20 | 248.08 | 5,351,356 | +2.53(+1.03%) |
Dec 12, 2018 | 249.99 | 251.56 | 245.04 | 245.55 | 4,065,345 | +0.21(+0.09%) |
Dec 11, 2018 | 251.43 | 251.75 | 242.78 | 245.34 | 3,169,877 | +1.25(+0.51%) |
Dec 10, 2018 | 237.46 | 245.40 | 237.01 | 244.09 | 3,193,579 | +6.09(+2.56%) |
Dec 07, 2018 | 248.39 | 249.26 | 237.65 | 238.00 | 3,971,000 | -12.63(-5.04%) |
Dec 06, 2018 | 240.00 | 250.68 | 237.96 | 250.63 | 3,932,499 | +4.81(+1.96%) |
Dec 04, 2018 | 253.22 | 254.71 | 244.98 | 245.82 | 4,041,700 | -9.44(-3.70%) |
Dec 03, 2018 | 260.71 | 260.72 | 251.82 | 255.26 | 4,279,796 | +4.37(+1.74%) |
Nov 30, 2018 | 250.23 | 251.57 | 247.09 | 250.89 | 5,156,600 | +1.80(+0.72%) |
Nov 29, 2018 | 246.36 | 252.25 | 244.31 | 249.09 | 3,649,639 | -0.12(-0.05%) |
Nov 28, 2018 | 237.90 | 250.41 | 237.74 | 249.21 | 6,345,210 | +16.96(+7.30%) |
Nov 27, 2018 | 230.77 | 232.78 | 228.68 | 232.25 | 2,880,312 | +0.29(+0.13%) |
Nov 26, 2018 | 229.19 | 233.30 | 227.91 | 231.96 | 3,568,661 | +6.40(+2.84%) |
Nov 23, 2018 | 222.71 | 227.74 | 222.51 | 225.56 | 1,691,000 | -0.42(-0.19%) |
Nov 21, 2018 | 225.98 | 225.98 | 225.98 | 0 | +6.25(+2.84%) | |
Nov 20, 2018 | 209.41 | 222.84 | 207.02 | 219.73 | 6,179,540 | +0.04(+0.02%) |
Nov 19, 2018 | 237.50 | 238.65 | 218.72 | 219.69 | 7,568,173 | -19.20(-8.04%) |
Nov 16, 2018 | 239.52 | 240.14 | 235.37 | 238.89 | 2,897,300 | -1.06(-0.44%) |
Nov 15, 2018 | 233.98 | 241.43 | 231.33 | 239.95 | 3,379,951 | +4.73(+2.01%) |
Nov 14, 2018 | 242.16 | 242.91 | 231.91 | 235.22 | 3,248,052 | -3.52(-1.47%) |
Nov 13, 2018 | 238.38 | 243.00 | 235.85 | 238.74 | 4,017,133 | +2.07(+0.87%) |
Nov 12, 2018 | 244.14 | 244.80 | 235.36 | 236.67 | 3,487,987 | -8.17(-3.34%) |
Nov 09, 2018 | 247.56 | 248.29 | 241.16 | 244.84 | 2,765,800 | -5.12(-2.05%) |
Nov 08, 2018 | 253.31 | 254.13 | 247.74 | 249.96 | 2,377,377 | -3.47(-1.37%) |
Nov 07, 2018 | 244.80 | 253.96 | 243.81 | 253.43 | 3,789,520 | +12.87(+5.35%) |
Nov 06, 2018 | 240.48 | 244.64 | 237.76 | 240.56 | 2,445,828 | +0.67(+0.28%) |
Nov 05, 2018 | 240.00 | 241.00 | 233.62 | 239.89 | 3,194,256 | +0.25(+0.10%) |
Nov 02, 2018 | 246.57 | 247.47 | 237.80 | 239.64 | 4,335,300 | -5.64(-2.30%) |
Nov 01, 2018 | 245.69 | 247.55 | 241.49 | 245.28 | 3,191,199 | -0.48(-0.20%) |
Oct 31, 2018 | 245.41 | 249.60 | 243.67 | 245.76 | 4,422,641 | +7.35(+3.08%) |
Oct 30, 2018 | 238.99 | 242.50 | 231.70 | 238.41 | 5,626,695 | -1.34(-0.56%) |
Oct 29, 2018 | 250.67 | 254.53 | 233.40 | 239.75 | 4,724,549 | -6.05(-2.46%) |
Oct 26, 2018 | 243.85 | 252.18 | 241.41 | 245.80 | 4,505,800 | -7.12(-2.82%) |
Oct 25, 2018 | 242.17 | 253.59 | 241.66 | 252.92 | 5,282,293 | +14.48(+6.07%) |
Oct 24, 2018 | 250.61 | 254.60 | 238.23 | 238.44 | 4,859,119 | -13.32(-5.29%) |
Oct 23, 2018 | 246.19 | 254.91 | 242.56 | 251.76 | 5,006,281 | +0.70(+0.28%) |
Oct 22, 2018 | 246.00 | 251.63 | 242.80 | 251.06 | 3,486,974 | +6.03(+2.46%) |
Oct 19, 2018 | 252.73 | 252.89 | 243.64 | 245.03 | 4,070,600 | -5.32(-2.13%) |
Oct 18, 2018 | 256.19 | 257.21 | 246.01 | 250.35 | 5,378,549 | -8.56(-3.31%) |
Oct 17, 2018 | 261.21 | 261.89 | 255.26 | 258.91 | 4,404,747 | -1.76(-0.68%) |
Oct 16, 2018 | 252.50 | 261.73 | 251.77 | 260.67 | 8,679,310 | +22.66(+9.52%) |
Oct 15, 2018 | 248.34 | 248.37 | 238.00 | 238.01 | 5,097,568 | -10.86(-4.36%) |
Oct 12, 2018 | 247.74 | 249.91 | 242.78 | 248.87 | 4,779,900 | +10.28(+4.31%) |
Oct 11, 2018 | 236.41 | 245.72 | 234.72 | 238.59 | 7,041,621 | +0.68(+0.29%) |
Oct 10, 2018 | 252.52 | 253.38 | 237.86 | 237.91 | 5,307,917 | -16.25(-6.39%) |
Oct 09, 2018 | 254.16 | 258.72 | 251.71 | 254.16 | 2,597,501 | -0.53(-0.21%) |
Oct 08, 2018 | 261.84 | 263.46 | 248.69 | 254.69 | 5,108,922 | -8.53(-3.24%) |
Oct 05, 2018 | 263.96 | 266.10 | 258.31 | 263.22 | 3,098,800 | -0.49(-0.19%) |
Oct 04, 2018 | 269.50 | 271.07 | 260.54 | 263.71 | 3,780,174 | -6.80(-2.51%) |
Oct 03, 2018 | 273.25 | 274.17 | 269.76 | 270.51 | 2,726,375 | -1.49(-0.55%) |
Oct 02, 2018 | 274.71 | 277.03 | 271.85 | 272.00 | 3,254,366 | -3.49(-1.27%) |