Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 248.12 | 251.44 | 247.79 | 251.44 | 294,522 | +3.87(+1.56%) |
Dec 28, 2018 | 243.35 | 248.19 | 240.87 | 247.57 | 493,544 | +5.40(+2.23%) |
Dec 27, 2018 | 230.47 | 242.39 | 228.43 | 242.17 | 560,638 | +9.57(+4.12%) |
Dec 26, 2018 | 223.93 | 232.60 | 220.60 | 232.60 | 230,615 | +9.31(+4.17%) |
Dec 24, 2018 | 229.78 | 229.84 | 219.86 | 223.29 | 205,806 | -8.39(-3.62%) |
Dec 21, 2018 | 232.07 | 234.44 | 229.79 | 231.68 | 528,496 | -0.49(-0.21%) |
Dec 20, 2018 | 237.89 | 240.85 | 229.03 | 232.17 | 325,456 | -6.29(-2.64%) |
Dec 19, 2018 | 239.23 | 246.05 | 235.55 | 238.46 | 272,992 | -0.77(-0.32%) |
Dec 18, 2018 | 240.61 | 241.96 | 238.18 | 239.23 | 194,671 | +0.17(+0.07%) |
Dec 17, 2018 | 238.99 | 242.16 | 234.39 | 239.06 | 266,594 | -1.63(-0.68%) |
Dec 14, 2018 | 247.40 | 248.78 | 237.91 | 240.69 | 369,978 | -8.75(-3.51%) |
Dec 13, 2018 | 253.50 | 253.94 | 247.44 | 249.44 | 182,159 | -2.03(-0.81%) |
Dec 12, 2018 | 251.77 | 256.61 | 247.41 | 251.48 | 226,449 | +3.08(+1.24%) |
Dec 11, 2018 | 252.36 | 254.01 | 245.58 | 248.39 | 208,738 | -1.77(-0.71%) |
Dec 10, 2018 | 249.82 | 254.03 | 243.04 | 250.16 | 311,777 | +0.52(+0.21%) |
Dec 07, 2018 | 258.50 | 260.48 | 248.86 | 249.65 | 270,364 | -11.10(-4.26%) |
Dec 06, 2018 | 254.50 | 260.77 | 250.78 | 260.75 | 228,186 | +1.82(+0.70%) |
Dec 04, 2018 | 268.67 | 268.67 | 257.07 | 258.93 | 322,587 | -9.19(-3.43%) |
Dec 03, 2018 | 270.23 | 271.69 | 265.98 | 268.12 | 240,479 | +0.20(+0.08%) |
Nov 30, 2018 | 265.01 | 268.96 | 263.19 | 267.92 | 368,333 | +3.80(+1.44%) |
Nov 29, 2018 | 258.84 | 265.93 | 258.84 | 264.11 | 249,374 | +4.11(+1.58%) |
Nov 28, 2018 | 253.01 | 260.12 | 252.76 | 260.00 | 245,083 | +8.60(+3.42%) |
Nov 27, 2018 | 250.16 | 251.94 | 246.87 | 251.40 | 164,294 | +0.40(+0.16%) |
Nov 26, 2018 | 248.21 | 251.00 | 247.16 | 251.00 | 272,913 | +5.22(+2.13%) |
Nov 23, 2018 | 245.63 | 249.21 | 242.50 | 245.78 | 92,417 | -1.78(-0.72%) |
Nov 21, 2018 | 247.56 | 247.56 | 247.56 | 0 | +0.96(+0.39%) | |
Nov 20, 2018 | 244.41 | 249.63 | 241.28 | 246.59 | 239,396 | +0.42(+0.17%) |
Nov 19, 2018 | 254.52 | 255.57 | 245.14 | 246.18 | 243,946 | -8.85(-3.47%) |
Nov 16, 2018 | 251.41 | 259.08 | 248.80 | 255.03 | 261,626 | +1.47(+0.58%) |
Nov 15, 2018 | 247.68 | 253.74 | 244.39 | 253.56 | 223,137 | +4.61(+1.85%) |
Nov 14, 2018 | 253.32 | 255.21 | 248.43 | 248.95 | 212,585 | -2.08(-0.83%) |
Nov 13, 2018 | 252.85 | 255.21 | 250.47 | 251.03 | 225,420 | -0.83(-0.33%) |
Nov 12, 2018 | 256.54 | 257.48 | 250.49 | 251.86 | 307,016 | -6.44(-2.49%) |
Nov 09, 2018 | 256.69 | 259.41 | 254.71 | 258.30 | 293,366 | +1.33(+0.52%) |
Nov 08, 2018 | 255.05 | 258.71 | 254.19 | 256.97 | 239,815 | +1.17(+0.46%) |
Nov 07, 2018 | 251.13 | 257.00 | 248.29 | 255.80 | 379,039 | +5.74(+2.30%) |
Nov 06, 2018 | 249.82 | 250.99 | 243.40 | 250.06 | 196,417 | -0.74(-0.29%) |
Nov 05, 2018 | 249.24 | 251.40 | 245.81 | 250.80 | 376,583 | +1.97(+0.79%) |
Nov 02, 2018 | 258.21 | 259.97 | 248.24 | 248.82 | 614,423 | -7.15(-2.79%) |
Nov 01, 2018 | 240.93 | 261.49 | 240.93 | 255.97 | 1,006,937 | +22.10(+9.45%) |
Oct 31, 2018 | 238.01 | 240.79 | 232.88 | 233.87 | 472,715 | -1.80(-0.76%) |
Oct 30, 2018 | 231.12 | 236.17 | 230.14 | 235.67 | 400,736 | +5.19(+2.25%) |
Oct 29, 2018 | 232.04 | 232.76 | 227.99 | 230.48 | 589,535 | +1.64(+0.72%) |
Oct 26, 2018 | 230.42 | 230.74 | 225.49 | 228.84 | 273,088 | -4.24(-1.82%) |
Oct 25, 2018 | 229.02 | 235.07 | 228.14 | 233.08 | 278,342 | +5.28(+2.32%) |
Oct 24, 2018 | 232.08 | 235.14 | 227.52 | 227.80 | 251,801 | -5.14(-2.21%) |
Oct 23, 2018 | 230.06 | 235.42 | 225.20 | 232.94 | 308,934 | -0.68(-0.29%) |
Oct 22, 2018 | 236.33 | 237.33 | 231.31 | 233.62 | 245,428 | -2.83(-1.20%) |
Oct 19, 2018 | 238.38 | 241.77 | 234.68 | 236.45 | 251,369 | -1.78(-0.75%) |
Oct 18, 2018 | 241.47 | 241.89 | 236.86 | 238.23 | 375,791 | -3.55(-1.47%) |
Oct 17, 2018 | 242.56 | 242.94 | 238.91 | 241.77 | 387,968 | -0.80(-0.33%) |
Oct 16, 2018 | 242.69 | 243.80 | 241.61 | 242.57 | 342,609 | +0.54(+0.22%) |
Oct 15, 2018 | 241.19 | 245.41 | 238.04 | 242.03 | 263,254 | +0.86(+0.35%) |
Oct 12, 2018 | 242.27 | 243.04 | 236.78 | 241.17 | 341,849 | +3.59(+1.51%) |
Oct 11, 2018 | 240.28 | 244.84 | 237.20 | 237.57 | 365,844 | -3.35(-1.39%) |
Oct 10, 2018 | 242.72 | 243.02 | 238.19 | 240.93 | 524,388 | -1.73(-0.71%) |
Oct 09, 2018 | 242.96 | 245.02 | 240.78 | 242.66 | 186,370 | -0.75(-0.31%) |
Oct 08, 2018 | 245.83 | 246.32 | 239.75 | 243.40 | 267,800 | -2.97(-1.21%) |
Oct 05, 2018 | 246.62 | 248.86 | 242.48 | 246.38 | 234,281 | -0.44(-0.18%) |
Oct 04, 2018 | 252.74 | 252.74 | 245.25 | 246.81 | 304,517 | -6.45(-2.55%) |
Oct 03, 2018 | 257.73 | 258.21 | 253.04 | 253.26 | 264,121 | -3.89(-1.51%) |
Oct 02, 2018 | 256.55 | 258.09 | 253.86 | 257.15 | 266,720 | -0.78(-0.30%) |