Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 208.12 | 208.96 | 206.98 | 208.90 | 5,670,407 | +2.44(+1.18%) |
Dec 28, 2018 | 208.46 | 209.45 | 205.74 | 206.47 | 8,112,335 | -0.70(-0.34%) |
Dec 27, 2018 | 202.04 | 207.26 | 199.34 | 207.16 | 8,868,202 | +2.28(+1.12%) |
Dec 26, 2018 | 196.35 | 204.91 | 194.36 | 204.88 | 10,883,806 | +9.50(+4.86%) |
Dec 24, 2018 | 199.32 | 200.04 | 195.18 | 195.38 | 7,840,848 | -5.37(-2.67%) |
Dec 21, 2018 | 205.15 | 208.25 | 200.53 | 200.74 | 11,433,915 | -3.75(-1.83%) |
Dec 20, 2018 | 207.79 | 208.49 | 202.76 | 204.49 | 13,324,257 | -4.19(-2.01%) |
Dec 19, 2018 | 212.23 | 215.49 | 207.33 | 208.68 | 10,666,849 | -3.38(-1.59%) |
Dec 18, 2018 | 213.02 | 214.25 | 210.55 | 212.06 | 5,981,924 | +0.83(+0.39%) |
Dec 17, 2018 | 214.45 | 215.67 | 209.99 | 211.23 | 7,867,134 | -4.46(-2.07%) |
Dec 14, 2018 | 218.04 | 218.73 | 215.15 | 215.68 | 7,377,564 | -4.33(-1.97%) |
Dec 13, 2018 | 220.15 | 221.44 | 219.03 | 220.02 | 4,975,183 | +0.35(+0.16%) |
Dec 12, 2018 | 221.02 | 222.24 | 219.46 | 219.67 | 4,176,755 | +1.47(+0.68%) |
Dec 11, 2018 | 221.96 | 222.01 | 216.79 | 218.19 | 6,316,305 | -0.43(-0.20%) |
Dec 10, 2018 | 217.94 | 219.32 | 213.75 | 218.62 | 6,737,261 | +0.36(+0.16%) |
Dec 07, 2018 | 223.05 | 224.61 | 217.35 | 218.27 | 6,675,189 | -4.83(-2.17%) |
Dec 06, 2018 | 220.10 | 223.23 | 216.94 | 223.10 | 9,209,221 | -0.90(-0.40%) |
Dec 04, 2018 | 230.18 | 230.53 | 223.69 | 224.00 | 6,018,371 | -7.15(-3.09%) |
Dec 03, 2018 | 232.44 | 232.55 | 229.62 | 231.15 | 10,652,630 | +2.88(+1.26%) |
Nov 30, 2018 | 226.12 | 228.57 | 225.88 | 228.27 | 3,348,676 | +1.72(+0.76%) |
Nov 29, 2018 | 226.57 | 227.79 | 225.33 | 226.56 | 3,884,368 | -0.22(-0.10%) |
Nov 28, 2018 | 222.56 | 226.78 | 222.09 | 226.78 | 5,740,413 | +5.66(+2.56%) |
Nov 27, 2018 | 219.04 | 221.14 | 218.11 | 221.12 | 3,279,003 | +0.99(+0.45%) |
Nov 26, 2018 | 218.77 | 220.43 | 218.60 | 220.12 | 3,844,423 | +3.20(+1.47%) |
Nov 23, 2018 | 217.32 | 218.02 | 216.84 | 216.93 | 2,158,053 | -1.64(-0.75%) |
Nov 21, 2018 | 218.57 | 218.57 | 218.57 | 0 | +0.13(+0.06%) | |
Nov 20, 2018 | 220.10 | 220.61 | 217.57 | 218.44 | 8,214,067 | -4.79(-2.14%) |
Nov 19, 2018 | 226.57 | 226.73 | 222.31 | 223.22 | 4,752,225 | -3.74(-1.65%) |
Nov 16, 2018 | 224.95 | 227.78 | 224.55 | 226.97 | 5,069,857 | +1.28(+0.57%) |
Nov 15, 2018 | 223.00 | 226.38 | 221.35 | 225.69 | 6,350,282 | +2.06(+0.92%) |
Nov 14, 2018 | 227.29 | 227.53 | 222.53 | 223.63 | 6,290,956 | -1.92(-0.85%) |
Nov 13, 2018 | 226.23 | 227.60 | 224.81 | 225.55 | 4,412,483 | -1.03(-0.46%) |
Nov 12, 2018 | 231.47 | 231.66 | 226.10 | 226.58 | 11,369,654 | -5.23(-2.26%) |
Nov 09, 2018 | 232.77 | 233.02 | 230.88 | 231.81 | 4,921,589 | -1.79(-0.77%) |
Nov 08, 2018 | 233.10 | 234.38 | 232.60 | 233.60 | 4,507,238 | +0.29(+0.12%) |
Nov 07, 2018 | 230.36 | 233.39 | 229.50 | 233.32 | 5,002,226 | +4.95(+2.17%) |
Nov 06, 2018 | 226.86 | 228.51 | 226.68 | 228.37 | 2,451,037 | +1.56(+0.69%) |
Nov 05, 2018 | 225.35 | 227.21 | 225.05 | 226.81 | 3,178,293 | +1.80(+0.80%) |
Nov 02, 2018 | 227.61 | 227.81 | 223.34 | 225.01 | 7,195,742 | -1.13(-0.50%) |
Nov 01, 2018 | 224.74 | 226.23 | 223.63 | 226.14 | 3,656,825 | +2.26(+1.01%) |
Oct 31, 2018 | 223.66 | 225.69 | 223.17 | 223.88 | 6,031,502 | +2.22(+1.00%) |
Oct 30, 2018 | 217.86 | 221.88 | 217.55 | 221.66 | 6,895,549 | +3.77(+1.73%) |
Oct 29, 2018 | 221.68 | 223.03 | 214.84 | 217.89 | 7,665,006 | -1.84(-0.84%) |
Oct 26, 2018 | 220.48 | 221.96 | 217.75 | 219.73 | 6,600,865 | -2.89(-1.30%) |
Oct 25, 2018 | 220.44 | 223.65 | 219.48 | 222.61 | 6,639,731 | +3.68(+1.68%) |
Oct 24, 2018 | 224.96 | 225.40 | 218.52 | 218.93 | 8,545,954 | -5.38(-2.40%) |
Oct 23, 2018 | 221.96 | 225.43 | 220.61 | 224.31 | 8,255,351 | -1.22(-0.54%) |
Oct 22, 2018 | 227.34 | 227.67 | 224.78 | 225.53 | 5,228,899 | -1.14(-0.50%) |
Oct 19, 2018 | 226.59 | 228.15 | 225.80 | 226.67 | 7,425,637 | +0.71(+0.31%) |
Oct 18, 2018 | 228.13 | 228.79 | 224.75 | 225.96 | 9,760,419 | -2.93(-1.28%) |
Oct 17, 2018 | 228.85 | 229.83 | 226.84 | 228.89 | 7,658,541 | -0.85(-0.37%) |
Oct 16, 2018 | 226.80 | 229.91 | 226.23 | 229.74 | 7,970,292 | +4.97(+2.21%) |
Oct 15, 2018 | 225.24 | 226.91 | 224.77 | 224.77 | 6,171,209 | -0.85(-0.38%) |
Oct 12, 2018 | 226.57 | 226.79 | 222.62 | 225.62 | 9,693,590 | +2.70(+1.21%) |
Oct 11, 2018 | 226.90 | 228.68 | 221.67 | 222.92 | 17,138,824 | -5.16(-2.26%) |
Oct 10, 2018 | 235.19 | 235.26 | 227.85 | 228.08 | 13,797,030 | -7.28(-3.09%) |
Oct 09, 2018 | 235.49 | 236.33 | 234.39 | 235.36 | 5,118,133 | -0.53(-0.23%) |
Oct 08, 2018 | 234.49 | 236.23 | 233.45 | 235.89 | 7,001,017 | +0.45(+0.19%) |
Oct 05, 2018 | 237.24 | 237.49 | 234.17 | 235.44 | 8,394,435 | -1.72(-0.72%) |
Oct 04, 2018 | 238.44 | 238.46 | 235.67 | 237.16 | 9,790,304 | -1.51(-0.63%) |
Oct 03, 2018 | 239.40 | 239.86 | 238.42 | 238.67 | 6,541,801 | +0.34(+0.14%) |
Oct 02, 2018 | 237.03 | 238.73 | 236.98 | 238.33 | 5,111,699 | +0.75(+0.31%) |