Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 208.86 | 209.69 | 207.71 | 209.64 | 5,650,469 | +2.45(+1.18%) |
Dec 28, 2018 | 209.20 | 210.19 | 206.47 | 207.19 | 8,083,811 | -0.70(-0.34%) |
Dec 27, 2018 | 202.75 | 208.00 | 200.05 | 207.90 | 8,837,020 | +2.29(+1.12%) |
Dec 26, 2018 | 197.04 | 205.63 | 195.05 | 205.60 | 10,845,537 | +9.54(+4.86%) |
Dec 24, 2018 | 200.02 | 200.75 | 195.87 | 196.06 | 7,813,279 | -5.38(-2.67%) |
Dec 21, 2018 | 205.87 | 208.98 | 201.23 | 201.45 | 11,393,712 | -3.76(-1.83%) |
Dec 20, 2018 | 208.53 | 209.23 | 203.47 | 205.21 | 13,277,403 | -4.20(-2.01%) |
Dec 19, 2018 | 212.98 | 216.25 | 208.06 | 209.42 | 10,629,339 | -3.39(-1.59%) |
Dec 18, 2018 | 213.77 | 215.00 | 211.29 | 212.81 | 5,960,888 | +0.83(+0.39%) |
Dec 17, 2018 | 215.21 | 216.43 | 210.73 | 211.97 | 7,839,470 | -4.47(-2.07%) |
Dec 14, 2018 | 218.81 | 219.50 | 215.91 | 216.44 | 7,351,621 | -4.35(-1.97%) |
Dec 13, 2018 | 220.93 | 222.22 | 219.81 | 220.79 | 4,957,688 | +0.35(+0.16%) |
Dec 12, 2018 | 221.80 | 223.03 | 220.24 | 220.44 | 4,162,067 | +1.48(+0.68%) |
Dec 11, 2018 | 222.74 | 222.79 | 217.56 | 218.97 | 6,294,094 | -0.43(-0.20%) |
Dec 10, 2018 | 218.71 | 220.09 | 214.50 | 219.40 | 6,713,570 | +0.36(+0.16%) |
Dec 07, 2018 | 223.83 | 225.40 | 218.12 | 219.04 | 6,651,716 | -4.85(-2.17%) |
Dec 06, 2018 | 220.87 | 224.02 | 217.70 | 223.89 | 9,176,837 | -0.91(-0.40%) |
Dec 04, 2018 | 230.99 | 231.35 | 224.48 | 224.79 | 5,997,208 | -7.17(-3.09%) |
Dec 03, 2018 | 233.26 | 233.37 | 230.43 | 231.97 | 10,615,171 | +2.89(+1.26%) |
Nov 30, 2018 | 226.92 | 229.37 | 226.68 | 229.08 | 3,336,900 | +1.72(+0.76%) |
Nov 29, 2018 | 227.37 | 228.59 | 226.13 | 227.36 | 3,870,708 | -0.22(-0.10%) |
Nov 28, 2018 | 223.35 | 227.58 | 222.87 | 227.58 | 5,720,227 | +5.68(+2.56%) |
Nov 27, 2018 | 219.82 | 221.92 | 218.88 | 221.90 | 3,267,473 | +0.99(+0.45%) |
Nov 26, 2018 | 219.54 | 221.21 | 219.37 | 220.90 | 3,830,905 | +3.21(+1.47%) |
Nov 23, 2018 | 218.09 | 218.78 | 217.60 | 217.69 | 2,150,464 | -1.65(-0.75%) |
Nov 21, 2018 | 219.34 | 219.34 | 219.34 | 0 | +0.13(+0.06%) | |
Nov 20, 2018 | 220.87 | 221.38 | 218.34 | 219.21 | 8,185,183 | -4.81(-2.14%) |
Nov 19, 2018 | 227.37 | 227.53 | 223.10 | 224.01 | 4,735,514 | -3.76(-1.65%) |
Nov 16, 2018 | 225.74 | 228.59 | 225.34 | 227.77 | 5,052,030 | +1.28(+0.57%) |
Nov 15, 2018 | 223.78 | 227.18 | 222.13 | 226.49 | 6,327,944 | +2.07(+0.92%) |
Nov 14, 2018 | 228.10 | 228.34 | 223.31 | 224.42 | 6,268,827 | -1.92(-0.85%) |
Nov 13, 2018 | 227.03 | 228.41 | 225.60 | 226.34 | 4,396,961 | -1.04(-0.46%) |
Nov 12, 2018 | 232.28 | 232.48 | 226.90 | 227.38 | 11,329,660 | -5.25(-2.26%) |
Nov 09, 2018 | 233.59 | 233.85 | 231.69 | 232.63 | 4,904,277 | -1.80(-0.77%) |
Nov 08, 2018 | 233.92 | 235.21 | 233.42 | 234.43 | 4,491,383 | +0.29(+0.12%) |
Nov 07, 2018 | 231.17 | 234.21 | 230.31 | 234.14 | 4,984,631 | +4.96(+2.17%) |
Nov 06, 2018 | 227.66 | 229.31 | 227.48 | 229.18 | 2,442,415 | +1.56(+0.69%) |
Nov 05, 2018 | 226.15 | 228.01 | 225.84 | 227.61 | 3,167,113 | +1.81(+0.80%) |
Nov 02, 2018 | 228.42 | 228.62 | 224.12 | 225.81 | 7,170,430 | -1.14(-0.50%) |
Nov 01, 2018 | 225.53 | 227.03 | 224.42 | 226.94 | 3,643,962 | +2.27(+1.01%) |
Oct 31, 2018 | 224.45 | 226.49 | 223.96 | 224.67 | 6,010,286 | +2.23(+1.00%) |
Oct 30, 2018 | 218.63 | 222.66 | 218.32 | 222.44 | 6,871,293 | +3.78(+1.73%) |
Oct 29, 2018 | 222.46 | 223.82 | 215.60 | 218.66 | 7,638,043 | -1.84(-0.84%) |
Oct 26, 2018 | 221.26 | 222.75 | 218.52 | 220.50 | 6,577,646 | -2.90(-1.30%) |
Oct 25, 2018 | 221.22 | 224.44 | 220.25 | 223.40 | 6,616,375 | +3.69(+1.68%) |
Oct 24, 2018 | 225.75 | 226.19 | 219.29 | 219.71 | 8,515,893 | -5.39(-2.40%) |
Oct 23, 2018 | 222.75 | 226.23 | 221.39 | 225.10 | 8,226,312 | -1.22(-0.54%) |
Oct 22, 2018 | 228.14 | 228.47 | 225.57 | 226.32 | 5,210,506 | -1.15(-0.50%) |
Oct 19, 2018 | 227.39 | 228.95 | 226.59 | 227.47 | 7,399,516 | +0.71(+0.31%) |
Oct 18, 2018 | 228.93 | 229.60 | 225.54 | 226.76 | 9,726,101 | -2.94(-1.28%) |
Oct 17, 2018 | 229.66 | 230.64 | 227.64 | 229.70 | 7,631,613 | -0.85(-0.37%) |
Oct 16, 2018 | 227.60 | 230.72 | 227.03 | 230.55 | 7,942,268 | +4.99(+2.21%) |
Oct 15, 2018 | 226.03 | 227.71 | 225.56 | 225.56 | 6,149,510 | -0.86(-0.38%) |
Oct 12, 2018 | 227.37 | 227.59 | 223.41 | 226.42 | 9,659,506 | +2.71(+1.21%) |
Oct 11, 2018 | 227.70 | 229.49 | 222.45 | 223.71 | 17,078,564 | -5.18(-2.26%) |
Oct 10, 2018 | 236.02 | 236.09 | 228.65 | 228.89 | 13,748,518 | -7.30(-3.09%) |
Oct 09, 2018 | 236.32 | 237.16 | 235.22 | 236.19 | 5,100,137 | -0.54(-0.23%) |
Oct 08, 2018 | 235.31 | 237.06 | 234.27 | 236.72 | 6,976,401 | +0.46(+0.19%) |
Oct 05, 2018 | 238.07 | 238.32 | 235.00 | 236.27 | 8,364,919 | -1.72(-0.72%) |
Oct 04, 2018 | 239.28 | 239.30 | 236.50 | 237.99 | 9,755,880 | -1.52(-0.63%) |
Oct 03, 2018 | 240.25 | 240.70 | 239.26 | 239.51 | 6,518,800 | +0.34(+0.14%) |
Oct 02, 2018 | 237.87 | 239.58 | 237.82 | 239.17 | 5,093,726 | +0.75(+0.31%) |