Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 209.28 | 210.12 | 208.12 | 210.06 | 5,639,114 | +2.45(+1.18%) |
Dec 28, 2018 | 209.62 | 210.61 | 206.88 | 207.61 | 8,067,565 | -0.70(-0.34%) |
Dec 27, 2018 | 203.16 | 208.41 | 200.45 | 208.31 | 8,819,261 | +2.30(+1.11%) |
Dec 26, 2018 | 197.44 | 206.04 | 195.44 | 206.02 | 10,823,741 | +9.56(+4.86%) |
Dec 24, 2018 | 200.42 | 201.15 | 196.26 | 196.46 | 7,797,577 | -5.40(-2.67%) |
Dec 21, 2018 | 206.29 | 209.40 | 201.64 | 201.86 | 11,370,815 | -3.77(-1.83%) |
Dec 20, 2018 | 208.95 | 209.65 | 203.88 | 205.62 | 13,250,719 | -4.21(-2.01%) |
Dec 19, 2018 | 213.40 | 216.68 | 208.48 | 209.84 | 10,607,977 | -3.40(-1.59%) |
Dec 18, 2018 | 214.20 | 215.44 | 211.72 | 213.23 | 5,948,909 | +0.84(+0.39%) |
Dec 17, 2018 | 215.64 | 216.86 | 211.16 | 212.40 | 7,823,714 | -4.48(-2.07%) |
Dec 14, 2018 | 219.25 | 219.94 | 216.34 | 216.88 | 7,336,846 | -4.36(-1.97%) |
Dec 13, 2018 | 221.37 | 222.67 | 220.25 | 221.24 | 4,947,724 | +0.35(+0.16%) |
Dec 12, 2018 | 222.24 | 223.47 | 220.68 | 220.89 | 4,153,703 | +1.48(+0.68%) |
Dec 11, 2018 | 223.19 | 223.24 | 218.00 | 219.41 | 6,281,445 | -0.43(-0.20%) |
Dec 10, 2018 | 219.15 | 220.54 | 214.93 | 219.84 | 6,700,077 | +0.36(+0.16%) |
Dec 07, 2018 | 224.28 | 225.86 | 218.56 | 219.48 | 6,638,348 | -4.86(-2.17%) |
Dec 06, 2018 | 221.32 | 224.47 | 218.14 | 224.34 | 9,158,394 | -0.91(-0.40%) |
Dec 04, 2018 | 231.45 | 231.81 | 224.93 | 225.25 | 5,985,155 | -7.19(-3.09%) |
Dec 03, 2018 | 233.72 | 233.84 | 230.90 | 232.43 | 10,593,837 | +2.89(+1.26%) |
Nov 30, 2018 | 227.37 | 229.84 | 227.13 | 229.54 | 3,330,194 | +1.72(+0.76%) |
Nov 29, 2018 | 227.82 | 229.05 | 226.58 | 227.81 | 3,862,929 | -0.22(-0.10%) |
Nov 28, 2018 | 223.80 | 228.04 | 223.32 | 228.04 | 5,708,731 | +5.70(+2.56%) |
Nov 27, 2018 | 220.26 | 222.37 | 219.32 | 222.34 | 3,260,906 | +1.00(+0.45%) |
Nov 26, 2018 | 219.98 | 221.65 | 219.81 | 221.35 | 3,823,205 | +3.22(+1.47%) |
Nov 23, 2018 | 218.53 | 219.23 | 218.04 | 218.13 | 2,146,142 | -1.65(-0.75%) |
Nov 21, 2018 | 219.78 | 219.78 | 219.78 | 0 | +0.13(+0.06%) | |
Nov 20, 2018 | 221.32 | 221.83 | 218.78 | 219.65 | 8,168,732 | -4.81(-2.15%) |
Nov 19, 2018 | 227.83 | 227.99 | 223.55 | 224.46 | 4,725,997 | -3.76(-1.65%) |
Nov 16, 2018 | 226.20 | 229.04 | 225.79 | 228.23 | 5,041,876 | +1.28(+0.57%) |
Nov 15, 2018 | 224.24 | 227.64 | 222.58 | 226.94 | 6,315,227 | +2.07(+0.92%) |
Nov 14, 2018 | 228.56 | 228.80 | 223.76 | 224.87 | 6,256,229 | -1.93(-0.85%) |
Nov 13, 2018 | 227.49 | 228.87 | 226.06 | 226.80 | 4,388,125 | -1.04(-0.46%) |
Nov 12, 2018 | 232.75 | 232.95 | 227.35 | 227.84 | 11,306,892 | -5.26(-2.26%) |
Nov 09, 2018 | 234.06 | 234.32 | 232.16 | 233.10 | 4,894,421 | -1.80(-0.77%) |
Nov 08, 2018 | 234.39 | 235.68 | 233.89 | 234.90 | 4,482,357 | +0.29(+0.12%) |
Nov 07, 2018 | 231.64 | 234.69 | 230.78 | 234.61 | 4,974,613 | +4.97(+2.17%) |
Nov 06, 2018 | 228.12 | 229.77 | 227.94 | 229.64 | 2,437,506 | +1.57(+0.69%) |
Nov 05, 2018 | 226.60 | 228.47 | 226.30 | 228.07 | 3,160,748 | +1.81(+0.80%) |
Nov 02, 2018 | 228.88 | 229.07 | 224.58 | 226.26 | 7,156,020 | -1.14(-0.50%) |
Nov 01, 2018 | 225.98 | 227.49 | 224.87 | 227.40 | 3,636,639 | +2.28(+1.01%) |
Oct 31, 2018 | 224.90 | 226.94 | 224.41 | 225.12 | 5,998,207 | +2.23(+1.00%) |
Oct 30, 2018 | 219.07 | 223.11 | 218.76 | 222.89 | 6,857,484 | +3.79(+1.73%) |
Oct 29, 2018 | 222.91 | 224.27 | 216.03 | 219.10 | 7,622,694 | -1.85(-0.84%) |
Oct 26, 2018 | 221.71 | 223.20 | 218.96 | 220.95 | 6,564,427 | -2.90(-1.30%) |
Oct 25, 2018 | 221.66 | 224.89 | 220.69 | 223.85 | 6,603,078 | +3.70(+1.68%) |
Oct 24, 2018 | 226.21 | 226.65 | 219.74 | 220.15 | 8,498,779 | -5.40(-2.40%) |
Oct 23, 2018 | 223.20 | 226.68 | 221.83 | 225.55 | 8,209,780 | -1.23(-0.54%) |
Oct 22, 2018 | 228.60 | 228.93 | 226.03 | 226.78 | 5,200,035 | -1.15(-0.50%) |
Oct 19, 2018 | 227.85 | 229.42 | 227.05 | 227.93 | 7,384,646 | +0.71(+0.31%) |
Oct 18, 2018 | 229.39 | 230.06 | 226.00 | 227.22 | 9,706,553 | -2.95(-1.28%) |
Oct 17, 2018 | 230.12 | 231.10 | 228.10 | 230.16 | 7,616,275 | -0.85(-0.37%) |
Oct 16, 2018 | 228.06 | 231.18 | 227.48 | 231.01 | 7,926,306 | +5.00(+2.21%) |
Oct 15, 2018 | 226.49 | 228.16 | 226.01 | 226.01 | 6,137,151 | -0.86(-0.38%) |
Oct 12, 2018 | 227.82 | 228.05 | 223.86 | 226.88 | 9,640,093 | +2.71(+1.21%) |
Oct 11, 2018 | 228.16 | 229.95 | 222.90 | 224.16 | 17,044,238 | -5.19(-2.26%) |
Oct 10, 2018 | 236.49 | 236.57 | 229.11 | 229.35 | 13,720,887 | -7.32(-3.09%) |
Oct 09, 2018 | 236.80 | 237.64 | 235.69 | 236.66 | 5,089,887 | -0.54(-0.23%) |
Oct 08, 2018 | 235.79 | 237.54 | 234.74 | 237.20 | 6,962,380 | +0.46(+0.19%) |
Oct 05, 2018 | 238.55 | 238.81 | 235.47 | 236.75 | 8,348,108 | -1.73(-0.73%) |
Oct 04, 2018 | 239.76 | 239.78 | 236.98 | 238.47 | 9,736,273 | -1.52(-0.63%) |
Oct 03, 2018 | 240.73 | 241.19 | 239.75 | 240.00 | 6,505,698 | +0.34(+0.14%) |
Oct 02, 2018 | 238.35 | 240.06 | 238.29 | 239.66 | 5,083,489 | +0.75(+0.31%) |