Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 227.77 | 230.34 | 225.77 | 227.50 | 1,364,111 | +0.50(+0.22%) |
Dec 28, 2018 | 228.51 | 230.10 | 226.02 | 226.99 | 2,283,149 | +1.28(+0.57%) |
Dec 27, 2018 | 216.56 | 225.72 | 215.65 | 225.72 | 2,532,569 | +7.10(+3.25%) |
Dec 26, 2018 | 214.00 | 218.85 | 209.55 | 218.62 | 2,068,978 | +5.56(+2.61%) |
Dec 24, 2018 | 219.84 | 221.23 | 212.88 | 213.06 | 1,744,157 | -9.84(-4.42%) |
Dec 21, 2018 | 226.58 | 228.19 | 221.82 | 222.90 | 4,303,075 | -7.59(-3.29%) |
Dec 20, 2018 | 236.32 | 237.91 | 227.12 | 230.50 | 2,663,475 | -7.53(-3.16%) |
Dec 19, 2018 | 243.06 | 246.59 | 235.91 | 238.03 | 1,975,518 | -4.79(-1.97%) |
Dec 18, 2018 | 244.62 | 246.61 | 241.58 | 242.82 | 1,965,720 | +0.21(+0.09%) |
Dec 17, 2018 | 248.66 | 249.18 | 241.40 | 242.61 | 1,893,755 | -7.36(-2.94%) |
Dec 14, 2018 | 251.97 | 253.04 | 249.03 | 249.97 | 2,165,867 | -3.94(-1.55%) |
Dec 13, 2018 | 254.81 | 256.54 | 252.83 | 253.90 | 1,287,620 | -0.24(-0.09%) |
Dec 12, 2018 | 257.17 | 257.87 | 253.71 | 254.14 | 1,290,818 | +0.30(+0.12%) |
Dec 11, 2018 | 262.98 | 263.48 | 252.25 | 253.83 | 2,030,975 | -5.43(-2.09%) |
Dec 10, 2018 | 251.90 | 259.72 | 251.26 | 259.26 | 2,782,858 | +11.29(+4.56%) |
Dec 07, 2018 | 247.97 | 252.27 | 247.80 | 247.97 | 1,619,508 | -0.83(-0.33%) |
Dec 06, 2018 | 245.80 | 249.26 | 240.84 | 248.79 | 3,215,464 | -0.33(-0.13%) |
Dec 04, 2018 | 256.93 | 256.93 | 248.51 | 249.12 | 2,541,423 | -8.74(-3.39%) |
Dec 03, 2018 | 264.94 | 265.28 | 257.09 | 257.86 | 2,031,115 | -3.16(-1.21%) |
Nov 30, 2018 | 261.31 | 263.72 | 258.81 | 261.03 | 4,219,631 | +0.18(+0.07%) |
Nov 29, 2018 | 259.62 | 263.05 | 259.00 | 260.84 | 3,212,106 | +2.14(+0.83%) |
Nov 28, 2018 | 256.90 | 259.21 | 253.53 | 258.70 | 1,486,306 | +4.01(+1.57%) |
Nov 27, 2018 | 253.50 | 255.01 | 249.79 | 254.69 | 1,712,825 | +0.01(+0.00%) |
Nov 26, 2018 | 256.20 | 257.76 | 252.65 | 254.69 | 1,594,468 | -0.09(-0.03%) |
Nov 23, 2018 | 252.77 | 256.98 | 251.80 | 254.77 | 503,406 | +0.94(+0.37%) |
Nov 21, 2018 | 253.83 | 253.83 | 253.83 | 0 | +0.37(+0.15%) | |
Nov 20, 2018 | 251.31 | 254.66 | 248.89 | 253.46 | 1,485,263 | -0.63(-0.25%) |
Nov 19, 2018 | 259.70 | 259.70 | 252.91 | 254.09 | 1,803,711 | -5.74(-2.21%) |
Nov 16, 2018 | 262.07 | 263.29 | 258.64 | 259.83 | 1,529,698 | -3.66(-1.39%) |
Nov 15, 2018 | 260.63 | 265.66 | 258.53 | 263.48 | 1,429,667 | +1.80(+0.69%) |
Nov 14, 2018 | 265.89 | 267.11 | 261.35 | 261.68 | 1,382,927 | -2.03(-0.77%) |
Nov 13, 2018 | 262.91 | 266.40 | 260.68 | 263.71 | 1,299,696 | +0.54(+0.20%) |
Nov 12, 2018 | 270.14 | 271.03 | 262.73 | 263.17 | 1,287,452 | -6.90(-2.55%) |
Nov 09, 2018 | 264.96 | 270.97 | 264.92 | 270.07 | 1,500,481 | +3.93(+1.48%) |
Nov 08, 2018 | 267.38 | 268.26 | 264.24 | 266.14 | 1,019,057 | -1.09(-0.41%) |
Nov 07, 2018 | 265.71 | 267.35 | 262.35 | 267.23 | 1,139,700 | +2.81(+1.06%) |
Nov 06, 2018 | 262.25 | 266.31 | 262.25 | 264.42 | 1,282,038 | +2.89(+1.10%) |
Nov 05, 2018 | 260.48 | 262.47 | 259.27 | 261.53 | 1,913,582 | +3.39(+1.31%) |
Nov 02, 2018 | 259.65 | 261.13 | 256.82 | 258.14 | 1,851,776 | -0.12(-0.05%) |
Nov 01, 2018 | 255.07 | 260.00 | 254.45 | 258.26 | 1,770,253 | +4.81(+1.90%) |
Oct 31, 2018 | 253.89 | 257.98 | 253.18 | 253.45 | 2,296,162 | +2.40(+0.95%) |
Oct 30, 2018 | 246.34 | 252.29 | 244.72 | 251.06 | 3,327,472 | +3.80(+1.53%) |
Oct 29, 2018 | 266.95 | 266.95 | 244.28 | 247.26 | 3,782,927 | -15.85(-6.03%) |
Oct 26, 2018 | 261.69 | 266.49 | 260.19 | 263.11 | 2,213,969 | -1.17(-0.44%) |
Oct 25, 2018 | 270.15 | 273.03 | 263.46 | 264.29 | 2,726,760 | -4.07(-1.52%) |
Oct 24, 2018 | 283.00 | 283.00 | 267.74 | 268.36 | 2,756,577 | -8.81(-3.18%) |
Oct 23, 2018 | 280.52 | 288.75 | 272.20 | 277.17 | 3,473,121 | -4.68(-1.66%) |
Oct 22, 2018 | 286.03 | 286.03 | 279.86 | 281.86 | 1,631,469 | -1.17(-0.41%) |
Oct 19, 2018 | 282.22 | 284.67 | 281.23 | 283.03 | 1,276,603 | +0.12(+0.04%) |
Oct 18, 2018 | 285.80 | 287.50 | 280.36 | 282.91 | 1,533,815 | -4.66(-1.62%) |
Oct 17, 2018 | 289.57 | 290.83 | 287.50 | 287.56 | 1,370,407 | -3.22(-1.11%) |
Oct 16, 2018 | 286.76 | 291.01 | 285.62 | 290.78 | 997,393 | +5.08(+1.78%) |
Oct 15, 2018 | 282.85 | 288.07 | 282.85 | 285.70 | 1,163,617 | +3.12(+1.10%) |
Oct 12, 2018 | 285.14 | 285.90 | 278.25 | 282.58 | 1,500,133 | +1.17(+0.42%) |
Oct 11, 2018 | 289.03 | 291.53 | 280.33 | 281.41 | 2,246,850 | -9.05(-3.12%) |
Oct 10, 2018 | 299.17 | 299.51 | 290.45 | 290.45 | 2,078,302 | -9.11(-3.04%) |
Oct 09, 2018 | 300.69 | 301.42 | 298.57 | 299.56 | 1,143,557 | -2.26(-0.75%) |
Oct 08, 2018 | 299.20 | 302.30 | 298.67 | 301.82 | 957,072 | +2.35(+0.78%) |
Oct 05, 2018 | 300.42 | 302.66 | 298.13 | 299.48 | 1,030,696 | -1.94(-0.64%) |
Oct 04, 2018 | 299.14 | 301.59 | 298.08 | 301.42 | 1,395,443 | +1.74(+0.58%) |
Oct 03, 2018 | 301.88 | 303.05 | 299.49 | 299.68 | 1,434,694 | -1.41(-0.47%) |
Oct 02, 2018 | 300.69 | 301.78 | 298.75 | 301.08 | 1,112,824 | +0.98(+0.33%) |