Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 238.44 | 240.64 | 233.08 | 234.52 | 468,657 | -1.85(-0.78%) |
Dec 28, 2018 | 236.40 | 239.24 | 233.46 | 236.37 | 427,417 | +1.40(+0.60%) |
Dec 27, 2018 | 229.97 | 235.10 | 228.11 | 234.97 | 436,719 | -0.42(-0.18%) |
Dec 26, 2018 | 221.94 | 235.47 | 221.94 | 235.39 | 436,847 | +13.77(+6.21%) |
Dec 24, 2018 | 223.87 | 226.16 | 219.81 | 221.62 | 263,514 | -4.86(-2.15%) |
Dec 21, 2018 | 225.08 | 232.31 | 223.42 | 226.48 | 1,092,124 | +3.88(+1.74%) |
Dec 20, 2018 | 225.59 | 228.45 | 218.72 | 222.60 | 813,292 | -3.77(-1.67%) |
Dec 19, 2018 | 230.53 | 234.25 | 223.90 | 226.38 | 511,124 | -4.98(-2.15%) |
Dec 18, 2018 | 229.85 | 232.34 | 225.54 | 231.36 | 669,921 | +2.33(+1.02%) |
Dec 17, 2018 | 233.76 | 233.76 | 225.85 | 229.03 | 644,128 | -6.45(-2.74%) |
Dec 14, 2018 | 234.38 | 239.11 | 231.73 | 235.48 | 558,328 | -1.09(-0.46%) |
Dec 13, 2018 | 235.62 | 240.02 | 235.00 | 236.57 | 539,939 | +0.97(+0.41%) |
Dec 12, 2018 | 240.69 | 241.49 | 234.75 | 235.60 | 678,639 | -2.19(-0.92%) |
Dec 11, 2018 | 244.45 | 244.45 | 235.38 | 237.79 | 583,812 | -3.03(-1.26%) |
Dec 10, 2018 | 241.49 | 242.27 | 234.10 | 240.81 | 634,112 | -2.94(-1.20%) |
Dec 07, 2018 | 249.68 | 252.35 | 242.61 | 243.75 | 458,140 | -7.62(-3.03%) |
Dec 06, 2018 | 248.17 | 251.76 | 242.15 | 251.37 | 729,704 | +0.36(+0.14%) |
Dec 04, 2018 | 261.41 | 262.34 | 248.30 | 251.01 | 600,468 | -9.76(-3.74%) |
Dec 03, 2018 | 266.51 | 268.64 | 260.73 | 260.77 | 538,408 | -0.91(-0.35%) |
Nov 30, 2018 | 264.52 | 266.29 | 261.38 | 261.68 | 635,547 | -2.70(-1.02%) |
Nov 29, 2018 | 257.15 | 266.47 | 255.40 | 264.38 | 584,948 | +6.02(+2.33%) |
Nov 28, 2018 | 254.83 | 259.23 | 253.96 | 258.36 | 396,505 | +4.93(+1.94%) |
Nov 27, 2018 | 251.41 | 255.22 | 250.31 | 253.43 | 507,579 | +2.09(+0.83%) |
Nov 26, 2018 | 251.15 | 254.16 | 249.34 | 251.34 | 638,810 | +3.64(+1.47%) |
Nov 23, 2018 | 243.56 | 250.39 | 243.56 | 247.69 | 206,762 | +2.75(+1.12%) |
Nov 21, 2018 | 244.95 | 244.95 | 244.95 | 0 | +4.12(+1.71%) | |
Nov 20, 2018 | 232.96 | 241.15 | 228.07 | 240.82 | 943,334 | +2.97(+1.25%) |
Nov 19, 2018 | 248.75 | 250.54 | 235.45 | 237.85 | 837,964 | -11.84(-4.74%) |
Nov 16, 2018 | 242.57 | 254.84 | 242.57 | 249.69 | 1,179,318 | +4.72(+1.93%) |
Nov 15, 2018 | 249.31 | 250.04 | 242.50 | 244.98 | 667,124 | -6.13(-2.44%) |
Nov 14, 2018 | 252.33 | 255.45 | 249.27 | 251.11 | 415,532 | +1.33(+0.53%) |
Nov 13, 2018 | 254.73 | 257.47 | 248.61 | 249.78 | 378,399 | -4.13(-1.63%) |
Nov 12, 2018 | 257.91 | 258.97 | 251.83 | 253.91 | 424,723 | -4.96(-1.92%) |
Nov 09, 2018 | 257.77 | 259.44 | 254.73 | 258.88 | 426,665 | +1.13(+0.44%) |
Nov 08, 2018 | 254.37 | 260.90 | 254.37 | 257.74 | 514,348 | +1.58(+0.62%) |
Nov 07, 2018 | 249.72 | 256.72 | 248.71 | 256.16 | 585,966 | +7.46(+3.00%) |
Nov 06, 2018 | 245.58 | 253.48 | 245.58 | 248.69 | 593,390 | +3.11(+1.27%) |
Nov 05, 2018 | 248.92 | 251.03 | 244.62 | 245.58 | 575,816 | -4.76(-1.90%) |
Nov 02, 2018 | 252.66 | 256.73 | 246.59 | 250.34 | 570,689 | -0.71(-0.28%) |
Nov 01, 2018 | 252.74 | 254.62 | 246.74 | 251.04 | 537,052 | -2.58(-1.02%) |
Oct 31, 2018 | 254.77 | 257.84 | 250.82 | 253.63 | 717,089 | +2.41(+0.96%) |
Oct 30, 2018 | 240.62 | 251.74 | 239.39 | 251.21 | 859,605 | +9.19(+3.80%) |
Oct 29, 2018 | 249.50 | 253.14 | 240.06 | 242.02 | 606,530 | -4.48(-1.82%) |
Oct 26, 2018 | 243.41 | 247.89 | 238.74 | 246.50 | 582,876 | -0.50(-0.20%) |
Oct 25, 2018 | 242.30 | 248.23 | 240.13 | 247.00 | 564,436 | +5.93(+2.46%) |
Oct 24, 2018 | 250.70 | 250.82 | 240.52 | 241.08 | 585,992 | -9.75(-3.89%) |
Oct 23, 2018 | 250.05 | 251.47 | 247.25 | 250.83 | 628,266 | -1.82(-0.72%) |
Oct 22, 2018 | 253.06 | 256.66 | 252.25 | 252.65 | 999,653 | +0.00(+0.00%) |
Oct 19, 2018 | 250.93 | 255.69 | 247.97 | 252.65 | 846,018 | +1.29(+0.51%) |
Oct 18, 2018 | 251.22 | 253.52 | 245.57 | 251.35 | 872,618 | -1.24(-0.49%) |
Oct 17, 2018 | 246.60 | 253.26 | 240.69 | 252.59 | 1,020,593 | +7.61(+3.10%) |
Oct 16, 2018 | 249.86 | 252.55 | 242.69 | 244.99 | 2,533,596 | -12.56(-4.88%) |
Oct 15, 2018 | 262.23 | 264.07 | 256.92 | 257.55 | 1,018,381 | -4.15(-1.59%) |
Oct 12, 2018 | 259.92 | 265.10 | 257.19 | 261.70 | 618,167 | +6.10(+2.38%) |
Oct 11, 2018 | 258.13 | 262.37 | 252.34 | 255.60 | 719,884 | -3.81(-1.47%) |
Oct 10, 2018 | 268.15 | 269.64 | 258.80 | 259.41 | 650,029 | -8.74(-3.26%) |
Oct 09, 2018 | 265.94 | 272.36 | 261.91 | 268.15 | 388,759 | +3.72(+1.41%) |
Oct 08, 2018 | 264.49 | 266.37 | 259.95 | 264.43 | 364,012 | -2.52(-0.94%) |
Oct 05, 2018 | 266.76 | 269.43 | 263.38 | 266.95 | 358,416 | +1.08(+0.40%) |
Oct 04, 2018 | 267.61 | 271.12 | 264.47 | 265.88 | 412,880 | -3.99(-1.48%) |
Oct 03, 2018 | 267.98 | 270.99 | 266.01 | 269.87 | 365,050 | +3.51(+1.32%) |
Oct 02, 2018 | 270.68 | 270.68 | 265.27 | 266.36 | 308,218 | -3.06(-1.14%) |