Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 228.54 | 229.11 | 226.62 | 228.87 | 157,573,680 | +1.99(+0.88%) |
Dec 28, 2018 | 228.56 | 230.22 | 225.69 | 226.88 | 167,184,080 | -0.29(-0.13%) |
Dec 27, 2018 | 222.13 | 227.37 | 218.83 | 227.17 | 202,034,256 | +1.73(+0.77%) |
Dec 26, 2018 | 216.09 | 225.44 | 214.07 | 225.44 | 237,929,920 | +10.84(+5.05%) |
Dec 24, 2018 | 218.90 | 220.55 | 214.53 | 214.60 | 160,862,992 | -5.82(-2.64%) |
Dec 21, 2018 | 225.95 | 228.67 | 219.76 | 220.42 | 278,835,360 | -4.61(-2.05%) |
Dec 20, 2018 | 227.48 | 229.09 | 222.74 | 225.03 | 273,187,104 | -3.72(-1.63%) |
Dec 19, 2018 | 232.32 | 236.17 | 227.02 | 228.76 | 235,720,208 | -3.48(-1.50%) |
Dec 18, 2018 | 234.16 | 234.85 | 230.60 | 232.24 | 147,049,296 | -0.25(-0.11%) |
Dec 17, 2018 | 236.17 | 237.31 | 230.81 | 232.49 | 181,558,640 | -4.65(-1.96%) |
Dec 14, 2018 | 239.41 | 240.38 | 236.58 | 237.14 | 128,466,344 | -4.46(-1.85%) |
Dec 13, 2018 | 242.65 | 243.53 | 240.47 | 241.60 | 105,992,880 | -0.08(-0.03%) |
Dec 12, 2018 | 243.52 | 244.91 | 241.60 | 241.69 | 107,438,216 | +1.21(+0.50%) |
Dec 11, 2018 | 243.69 | 243.88 | 238.97 | 240.47 | 133,017,808 | +0.06(+0.02%) |
Dec 10, 2018 | 239.78 | 241.41 | 235.46 | 240.42 | 166,048,992 | +0.45(+0.19%) |
Dec 07, 2018 | 245.33 | 246.93 | 239.11 | 239.97 | 176,858,176 | -5.71(-2.32%) |
Dec 06, 2018 | 242.10 | 245.79 | 238.94 | 245.67 | 223,964,480 | -0.37(-0.15%) |
Dec 04, 2018 | 253.44 | 253.88 | 245.73 | 246.05 | 195,494,320 | -8.24(-3.24%) |
Dec 03, 2018 | 255.18 | 255.29 | 252.66 | 254.29 | 113,022,600 | +3.32(+1.32%) |
Nov 30, 2018 | 249.29 | 251.54 | 248.96 | 250.96 | 107,864,336 | +1.52(+0.61%) |
Nov 29, 2018 | 249.20 | 250.87 | 248.03 | 249.44 | 89,681,648 | -0.55(-0.22%) |
Nov 28, 2018 | 245.46 | 249.99 | 244.30 | 249.99 | 139,929,984 | +5.63(+2.30%) |
Nov 27, 2018 | 242.49 | 244.36 | 241.87 | 244.36 | 82,747,856 | +0.82(+0.34%) |
Nov 26, 2018 | 241.98 | 243.77 | 241.58 | 243.54 | 87,706,384 | +3.87(+1.61%) |
Nov 23, 2018 | 239.61 | 241.10 | 239.51 | 239.67 | 47,018,764 | -1.61(-0.67%) |
Nov 21, 2018 | 241.28 | 241.28 | 241.28 | 0 | +0.82(+0.34%) | |
Nov 20, 2018 | 241.59 | 243.09 | 239.58 | 240.47 | 149,088,736 | -4.53(-1.85%) |
Nov 19, 2018 | 248.60 | 248.90 | 244.06 | 245.00 | 112,930,304 | -4.22(-1.69%) |
Nov 16, 2018 | 247.45 | 250.14 | 246.92 | 249.22 | 139,128,208 | +0.65(+0.26%) |
Nov 15, 2018 | 244.71 | 249.04 | 243.10 | 248.57 | 148,169,328 | +2.57(+1.04%) |
Nov 14, 2018 | 249.61 | 250.02 | 244.41 | 246.00 | 136,965,872 | -1.69(-0.68%) |
Nov 13, 2018 | 248.63 | 250.67 | 246.96 | 247.69 | 107,496,832 | -0.46(-0.19%) |
Nov 12, 2018 | 252.37 | 252.61 | 247.63 | 248.16 | 108,989,672 | -4.72(-1.87%) |
Nov 09, 2018 | 254.04 | 254.23 | 251.45 | 252.88 | 108,532,584 | -2.50(-0.98%) |
Nov 08, 2018 | 255.02 | 256.03 | 254.21 | 255.38 | 71,915,984 | -0.46(-0.18%) |
Nov 07, 2018 | 252.70 | 255.93 | 252.26 | 255.84 | 112,650,776 | +5.36(+2.14%) |
Nov 06, 2018 | 248.84 | 250.64 | 248.78 | 250.48 | 65,003,360 | +1.57(+0.63%) |
Nov 05, 2018 | 248.04 | 249.47 | 247.05 | 248.91 | 71,976,648 | +1.37(+0.55%) |
Nov 02, 2018 | 250.14 | 250.58 | 245.45 | 247.54 | 134,697,488 | -1.47(-0.59%) |
Nov 01, 2018 | 247.28 | 249.22 | 246.16 | 249.01 | 109,194,728 | +2.62(+1.06%) |
Oct 31, 2018 | 246.41 | 248.76 | 245.93 | 246.39 | 140,817,712 | +2.60(+1.07%) |
Oct 30, 2018 | 240.06 | 244.11 | 239.56 | 243.79 | 172,472,752 | +3.56(+1.48%) |
Oct 29, 2018 | 244.73 | 246.05 | 236.58 | 240.23 | 176,363,136 | -1.34(-0.55%) |
Oct 26, 2018 | 242.10 | 246.73 | 238.80 | 241.57 | 221,403,184 | -4.32(-1.76%) |
Oct 25, 2018 | 243.43 | 247.47 | 242.39 | 245.89 | 151,588,336 | +4.33(+1.79%) |
Oct 24, 2018 | 248.85 | 249.24 | 240.99 | 241.56 | 195,062,576 | -7.55(-3.03%) |
Oct 23, 2018 | 246.68 | 250.25 | 244.55 | 249.11 | 160,129,696 | -1.27(-0.51%) |
Oct 22, 2018 | 252.19 | 252.52 | 249.83 | 250.38 | 90,473,776 | -1.13(-0.45%) |
Oct 19, 2018 | 252.31 | 254.29 | 250.80 | 251.51 | 153,663,584 | -0.14(-0.05%) |
Oct 18, 2018 | 254.38 | 254.99 | 250.34 | 251.65 | 147,745,360 | -3.69(-1.44%) |
Oct 17, 2018 | 255.32 | 255.97 | 252.70 | 255.33 | 121,409,640 | +0.04(+0.02%) |
Oct 16, 2018 | 251.83 | 255.67 | 251.34 | 255.29 | 129,863,888 | +5.46(+2.19%) |
Oct 15, 2018 | 250.87 | 252.23 | 249.73 | 249.82 | 112,223,392 | -1.41(-0.56%) |
Oct 12, 2018 | 251.98 | 252.27 | 247.98 | 251.24 | 201,206,272 | +3.44(+1.39%) |
Oct 11, 2018 | 252.26 | 253.92 | 246.15 | 247.79 | 301,762,624 | -5.58(-2.20%) |
Oct 10, 2018 | 261.14 | 261.21 | 252.99 | 253.38 | 235,718,784 | -8.28(-3.17%) |
Oct 09, 2018 | 261.65 | 262.99 | 261.09 | 261.66 | 81,628,696 | -0.38(-0.15%) |
Oct 08, 2018 | 261.34 | 262.41 | 259.93 | 262.04 | 96,350,896 | +0.00(+0.00%) |
Oct 05, 2018 | 263.75 | 264.27 | 260.59 | 262.04 | 116,374,064 | -1.47(-0.56%) |
Oct 04, 2018 | 265.10 | 265.16 | 261.90 | 263.52 | 122,451,960 | -2.08(-0.78%) |
Oct 03, 2018 | 266.52 | 266.95 | 265.23 | 265.59 | 71,013,640 | +0.15(+0.06%) |
Oct 02, 2018 | 265.45 | 266.18 | 265.07 | 265.45 | 51,867,600 | -0.16(-0.06%) |