Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 263.41 | 267.70 | 262.29 | 267.70 | 185,500 | +5.35(+2.04%) |
Dec 28, 2018 | 258.21 | 265.98 | 255.51 | 262.35 | 488,700 | +4.19(+1.62%) |
Dec 27, 2018 | 251.29 | 258.31 | 249.62 | 258.16 | 235,915 | +2.61(+1.02%) |
Dec 26, 2018 | 248.14 | 255.79 | 245.62 | 255.55 | 473,527 | +13.01(+5.36%) |
Dec 24, 2018 | 245.00 | 246.24 | 240.33 | 242.54 | 114,800 | -4.48(-1.81%) |
Dec 21, 2018 | 253.22 | 255.35 | 245.72 | 247.02 | 235,000 | -5.66(-2.24%) |
Dec 20, 2018 | 256.42 | 258.29 | 250.50 | 252.68 | 225,165 | -4.72(-1.83%) |
Dec 19, 2018 | 258.18 | 262.41 | 255.08 | 257.40 | 211,006 | -1.81(-0.70%) |
Dec 18, 2018 | 266.07 | 266.12 | 258.83 | 259.21 | 279,440 | -5.79(-2.18%) |
Dec 17, 2018 | 260.74 | 279.63 | 260.74 | 265.00 | 728,958 | +3.51(+1.34%) |
Dec 14, 2018 | 261.05 | 264.38 | 257.60 | 261.49 | 450,500 | -1.27(-0.48%) |
Dec 13, 2018 | 266.91 | 268.42 | 260.89 | 262.76 | 380,647 | -3.79(-1.42%) |
Dec 12, 2018 | 272.12 | 272.12 | 264.11 | 266.55 | 417,946 | -2.44(-0.91%) |
Dec 11, 2018 | 281.12 | 281.12 | 268.18 | 268.99 | 366,763 | -10.19(-3.65%) |
Dec 10, 2018 | 271.72 | 280.77 | 270.52 | 279.18 | 392,433 | +7.70(+2.84%) |
Dec 07, 2018 | 270.95 | 273.60 | 267.18 | 271.48 | 306,900 | +0.46(+0.17%) |
Dec 06, 2018 | 257.94 | 272.49 | 256.02 | 271.02 | 466,523 | +9.02(+3.44%) |
Dec 04, 2018 | 268.49 | 272.33 | 261.47 | 262.00 | 375,100 | -8.11(-3.00%) |
Dec 03, 2018 | 274.38 | 274.98 | 266.21 | 270.11 | 227,524 | +0.09(+0.03%) |
Nov 30, 2018 | 272.49 | 275.95 | 267.23 | 270.02 | 333,100 | -2.19(-0.80%) |
Nov 29, 2018 | 272.59 | 275.90 | 266.87 | 272.21 | 248,474 | -2.42(-0.88%) |
Nov 28, 2018 | 262.55 | 274.96 | 261.11 | 274.63 | 308,291 | +13.60(+5.21%) |
Nov 27, 2018 | 264.77 | 266.45 | 260.22 | 261.03 | 200,799 | -3.89(-1.47%) |
Nov 26, 2018 | 264.13 | 267.57 | 263.35 | 264.92 | 452,242 | +3.79(+1.45%) |
Nov 23, 2018 | 258.66 | 262.05 | 257.04 | 261.13 | 74,300 | +1.13(+0.43%) |
Nov 21, 2018 | 260.00 | 260.00 | 260.00 | 0 | +5.79(+2.28%) | |
Nov 20, 2018 | 246.62 | 257.77 | 246.19 | 254.21 | 362,994 | +3.30(+1.32%) |
Nov 19, 2018 | 257.55 | 257.59 | 250.20 | 250.91 | 343,402 | -6.68(-2.59%) |
Nov 16, 2018 | 255.30 | 258.87 | 253.92 | 257.59 | 223,900 | +1.24(+0.48%) |
Nov 15, 2018 | 251.24 | 257.87 | 250.13 | 256.35 | 240,015 | +3.79(+1.50%) |
Nov 14, 2018 | 264.57 | 265.00 | 251.29 | 252.56 | 554,392 | -10.10(-3.85%) |
Nov 13, 2018 | 265.30 | 269.05 | 260.56 | 262.66 | 242,353 | -2.10(-0.79%) |
Nov 12, 2018 | 271.15 | 271.15 | 260.31 | 264.76 | 253,453 | -6.28(-2.32%) |
Nov 09, 2018 | 270.86 | 273.59 | 270.00 | 271.04 | 255,900 | -1.46(-0.54%) |
Nov 08, 2018 | 276.93 | 279.57 | 271.28 | 272.50 | 156,744 | -4.93(-1.78%) |
Nov 07, 2018 | 276.32 | 280.85 | 271.88 | 277.43 | 331,848 | +2.80(+1.02%) |
Nov 06, 2018 | 273.87 | 277.39 | 271.27 | 274.63 | 439,285 | +0.64(+0.23%) |
Nov 05, 2018 | 265.00 | 277.02 | 265.00 | 273.99 | 413,118 | +11.90(+4.54%) |
Nov 02, 2018 | 272.20 | 272.20 | 257.40 | 262.09 | 869,300 | -9.16(-3.38%) |
Nov 01, 2018 | 278.81 | 280.35 | 269.91 | 271.25 | 641,496 | -5.37(-1.94%) |
Oct 31, 2018 | 279.20 | 284.60 | 275.76 | 276.62 | 436,728 | +0.77(+0.28%) |
Oct 30, 2018 | 270.73 | 276.55 | 269.46 | 275.85 | 302,920 | +4.70(+1.73%) |
Oct 29, 2018 | 273.25 | 277.96 | 265.33 | 271.15 | 518,512 | +0.22(+0.08%) |
Oct 26, 2018 | 273.04 | 273.73 | 264.19 | 270.93 | 384,600 | -5.42(-1.96%) |
Oct 25, 2018 | 274.71 | 278.24 | 271.64 | 276.35 | 312,680 | +4.09(+1.50%) |
Oct 24, 2018 | 282.30 | 283.90 | 271.86 | 272.26 | 312,953 | -9.48(-3.36%) |
Oct 23, 2018 | 283.87 | 285.93 | 280.52 | 281.74 | 196,903 | -4.63(-1.62%) |
Oct 22, 2018 | 288.44 | 288.44 | 283.39 | 286.37 | 158,068 | -1.04(-0.36%) |
Oct 19, 2018 | 287.66 | 295.68 | 283.57 | 287.41 | 333,500 | +1.45(+0.51%) |
Oct 18, 2018 | 290.19 | 291.66 | 281.90 | 285.96 | 247,700 | -6.20(-2.12%) |
Oct 17, 2018 | 298.96 | 300.83 | 289.49 | 292.16 | 207,498 | -6.79(-2.27%) |
Oct 16, 2018 | 293.81 | 300.89 | 293.73 | 298.95 | 143,527 | +7.50(+2.57%) |
Oct 15, 2018 | 287.11 | 295.52 | 283.91 | 291.45 | 124,926 | +3.44(+1.19%) |
Oct 12, 2018 | 287.11 | 291.00 | 285.01 | 288.01 | 221,600 | +7.30(+2.60%) |
Oct 11, 2018 | 280.17 | 287.98 | 278.35 | 280.71 | 326,547 | -0.06(-0.02%) |
Oct 10, 2018 | 291.29 | 291.29 | 280.58 | 280.77 | 398,239 | -10.68(-3.66%) |
Oct 09, 2018 | 290.69 | 293.50 | 287.81 | 291.45 | 357,813 | +0.55(+0.19%) |
Oct 08, 2018 | 299.33 | 300.11 | 290.55 | 290.90 | 228,229 | -9.72(-3.23%) |
Oct 05, 2018 | 310.13 | 310.39 | 295.43 | 300.62 | 324,500 | -8.85(-2.86%) |
Oct 04, 2018 | 311.80 | 315.11 | 299.59 | 309.47 | 522,227 | +0.72(+0.23%) |
Oct 03, 2018 | 311.04 | 312.59 | 307.58 | 308.75 | 195,538 | -1.38(-0.44%) |
Oct 02, 2018 | 309.71 | 314.84 | 307.01 | 310.13 | 108,983 | +0.38(+0.12%) |