Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 210.62 | 211.23 | 208.92 | 211.08 | 7,276,847 | +1.88(+0.90%) |
Dec 28, 2018 | 210.63 | 212.24 | 208.06 | 209.20 | 8,095,994 | -0.27(-0.13%) |
Dec 27, 2018 | 204.79 | 209.53 | 201.71 | 209.47 | 10,414,945 | +1.93(+0.93%) |
Dec 26, 2018 | 199.21 | 207.68 | 197.32 | 207.54 | 12,614,580 | +9.99(+5.06%) |
Dec 24, 2018 | 201.84 | 202.81 | 197.54 | 197.54 | 9,246,982 | -5.59(-2.75%) |
Dec 21, 2018 | 208.26 | 210.76 | 202.60 | 203.14 | 12,859,331 | -4.12(-1.99%) |
Dec 20, 2018 | 209.74 | 211.17 | 205.32 | 207.26 | 13,217,002 | -3.46(-1.64%) |
Dec 19, 2018 | 214.21 | 217.69 | 209.22 | 210.73 | 8,937,281 | -3.42(-1.60%) |
Dec 18, 2018 | 215.85 | 216.48 | 212.62 | 214.14 | 5,105,719 | -0.08(-0.04%) |
Dec 17, 2018 | 217.74 | 218.81 | 212.80 | 214.22 | 6,668,950 | -4.47(-2.04%) |
Dec 14, 2018 | 220.76 | 221.66 | 218.13 | 218.69 | 5,569,908 | -4.11(-1.85%) |
Dec 13, 2018 | 223.70 | 224.52 | 221.72 | 222.80 | 2,856,809 | -0.07(-0.03%) |
Dec 12, 2018 | 224.56 | 225.80 | 222.77 | 222.87 | 4,505,438 | +1.22(+0.55%) |
Dec 11, 2018 | 224.69 | 224.85 | 220.34 | 221.65 | 4,972,050 | +0.06(+0.03%) |
Dec 10, 2018 | 221.08 | 222.56 | 217.08 | 221.59 | 6,549,733 | +0.27(+0.12%) |
Dec 07, 2018 | 226.23 | 227.70 | 220.51 | 221.32 | 4,299,945 | -5.26(-2.32%) |
Dec 06, 2018 | 223.29 | 226.65 | 220.29 | 226.58 | 8,438,496 | -0.57(-0.25%) |
Dec 04, 2018 | 233.74 | 234.12 | 226.62 | 227.16 | 4,200,336 | -7.27(-3.10%) |
Dec 03, 2018 | 235.38 | 235.46 | 233.01 | 234.43 | 4,313,271 | +2.86(+1.23%) |
Nov 30, 2018 | 229.89 | 231.99 | 229.63 | 231.57 | 3,275,830 | +1.53(+0.66%) |
Nov 29, 2018 | 229.80 | 231.36 | 228.72 | 230.05 | 3,577,170 | -0.47(-0.21%) |
Nov 28, 2018 | 226.31 | 230.52 | 225.42 | 230.52 | 4,074,885 | +5.26(+2.34%) |
Nov 27, 2018 | 223.58 | 225.29 | 223.02 | 225.26 | 3,119,260 | +0.70(+0.31%) |
Nov 26, 2018 | 223.12 | 224.59 | 222.77 | 224.56 | 2,732,281 | +3.46(+1.57%) |
Nov 23, 2018 | 220.90 | 222.32 | 220.84 | 221.09 | 909,509 | -1.43(-0.64%) |
Nov 21, 2018 | 222.53 | 222.53 | 222.53 | 0 | +0.74(+0.33%) | |
Nov 20, 2018 | 222.76 | 224.12 | 220.93 | 221.79 | 5,471,154 | -4.16(-1.84%) |
Nov 19, 2018 | 229.25 | 229.50 | 225.06 | 225.94 | 3,255,069 | -3.81(-1.66%) |
Nov 16, 2018 | 228.18 | 230.65 | 227.72 | 229.75 | 2,564,336 | +0.58(+0.26%) |
Nov 15, 2018 | 225.89 | 229.66 | 225.89 | 229.17 | 3,036,163 | +2.35(+1.04%) |
Nov 14, 2018 | 230.18 | 230.53 | 225.34 | 226.82 | 3,960,502 | -1.56(-0.68%) |
Nov 13, 2018 | 229.27 | 231.14 | 227.74 | 228.38 | 3,387,005 | -0.38(-0.17%) |
Nov 12, 2018 | 232.68 | 232.92 | 228.35 | 228.77 | 2,966,675 | -4.50(-1.93%) |
Nov 09, 2018 | 234.33 | 234.46 | 231.87 | 233.27 | 3,369,967 | -2.17(-0.92%) |
Nov 08, 2018 | 235.24 | 236.10 | 234.47 | 235.44 | 2,700,377 | -0.40(-0.17%) |
Nov 07, 2018 | 233.02 | 235.99 | 232.64 | 235.85 | 3,382,042 | +4.88(+2.11%) |
Nov 06, 2018 | 229.47 | 231.12 | 229.42 | 230.97 | 2,468,062 | +1.45(+0.63%) |
Nov 05, 2018 | 228.69 | 230.03 | 227.84 | 229.52 | 2,092,944 | +1.30(+0.57%) |
Nov 02, 2018 | 230.62 | 231.04 | 226.34 | 228.22 | 3,485,666 | -1.43(-0.62%) |
Nov 01, 2018 | 228.05 | 229.80 | 226.99 | 229.64 | 3,142,260 | +2.36(+1.04%) |
Oct 31, 2018 | 227.22 | 229.38 | 226.81 | 227.29 | 4,458,168 | +2.36(+1.05%) |
Oct 30, 2018 | 221.37 | 225.09 | 220.90 | 224.93 | 3,961,471 | +3.39(+1.53%) |
Oct 29, 2018 | 225.68 | 226.88 | 218.15 | 221.54 | 5,611,224 | -1.15(-0.52%) |
Oct 26, 2018 | 223.22 | 225.63 | 220.20 | 222.69 | 5,778,102 | -4.01(-1.77%) |
Oct 25, 2018 | 224.47 | 228.20 | 223.52 | 226.70 | 4,863,933 | +3.99(+1.79%) |
Oct 24, 2018 | 229.48 | 229.81 | 222.23 | 222.71 | 4,447,359 | -6.85(-2.98%) |
Oct 23, 2018 | 227.48 | 230.75 | 225.51 | 229.56 | 5,699,099 | -1.39(-0.60%) |
Oct 22, 2018 | 232.55 | 232.83 | 230.38 | 230.95 | 2,299,453 | -0.96(-0.41%) |
Oct 19, 2018 | 232.65 | 234.44 | 231.27 | 231.91 | 2,938,144 | -0.18(-0.08%) |
Oct 18, 2018 | 234.56 | 235.11 | 230.85 | 232.09 | 3,335,017 | -3.31(-1.41%) |
Oct 17, 2018 | 235.47 | 236.01 | 233.02 | 235.40 | 3,114,362 | +0.08(+0.04%) |
Oct 16, 2018 | 232.18 | 235.79 | 231.77 | 235.32 | 3,621,480 | +4.91(+2.13%) |
Oct 15, 2018 | 231.31 | 232.56 | 230.26 | 230.41 | 3,617,977 | -1.27(-0.55%) |
Oct 12, 2018 | 232.40 | 232.63 | 228.67 | 231.68 | 7,789,881 | +3.09(+1.35%) |
Oct 11, 2018 | 232.79 | 234.14 | 226.98 | 228.59 | 9,890,943 | -4.92(-2.10%) |
Oct 10, 2018 | 240.84 | 240.84 | 233.30 | 233.51 | 6,350,056 | -7.79(-3.23%) |
Oct 09, 2018 | 241.27 | 242.51 | 240.77 | 241.30 | 2,274,797 | -0.31(-0.13%) |
Oct 08, 2018 | 240.97 | 241.96 | 239.70 | 241.61 | 3,523,875 | -0.06(-0.03%) |
Oct 05, 2018 | 243.18 | 243.71 | 240.29 | 241.68 | 2,807,338 | -1.37(-0.56%) |
Oct 04, 2018 | 244.44 | 244.53 | 241.52 | 243.05 | 5,476,865 | -2.01(-0.82%) |
Oct 03, 2018 | 245.77 | 246.18 | 244.58 | 245.06 | 2,742,802 | +0.21(+0.09%) |
Oct 02, 2018 | 244.81 | 245.45 | 244.43 | 244.85 | 3,320,784 | -0.03(-0.01%) |