Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 221.62 | 223.16 | 218.26 | 220.99 | 1,660,760 | +1.32(+0.60%) |
Dec 28, 2018 | 219.78 | 222.61 | 217.27 | 219.67 | 1,750,481 | +1.34(+0.62%) |
Dec 27, 2018 | 211.89 | 218.33 | 210.43 | 218.33 | 2,066,982 | +3.08(+1.43%) |
Dec 26, 2018 | 207.72 | 215.28 | 205.74 | 215.25 | 2,093,323 | +9.38(+4.56%) |
Dec 24, 2018 | 211.56 | 212.30 | 205.86 | 205.86 | 1,736,608 | -7.23(-3.39%) |
Dec 21, 2018 | 215.73 | 218.47 | 212.24 | 213.09 | 4,114,229 | -3.82(-1.76%) |
Dec 20, 2018 | 224.05 | 225.16 | 215.09 | 216.91 | 3,823,658 | -8.59(-3.81%) |
Dec 19, 2018 | 228.15 | 233.03 | 222.64 | 225.50 | 1,695,466 | -1.92(-0.84%) |
Dec 18, 2018 | 227.23 | 230.48 | 224.60 | 227.42 | 1,524,971 | +1.41(+0.62%) |
Dec 17, 2018 | 229.10 | 232.12 | 224.33 | 226.01 | 2,051,350 | -5.25(-2.27%) |
Dec 14, 2018 | 235.26 | 235.56 | 228.94 | 231.26 | 1,774,583 | -7.07(-2.97%) |
Dec 13, 2018 | 238.40 | 242.13 | 236.57 | 238.33 | 1,212,962 | +0.25(+0.10%) |
Dec 12, 2018 | 238.79 | 241.93 | 236.94 | 238.09 | 2,115,187 | +3.72(+1.59%) |
Dec 11, 2018 | 238.16 | 238.85 | 233.56 | 234.37 | 1,619,062 | +0.41(+0.18%) |
Dec 10, 2018 | 233.82 | 235.07 | 228.50 | 233.95 | 1,145,795 | +1.20(+0.52%) |
Dec 07, 2018 | 238.26 | 239.78 | 230.96 | 232.75 | 1,585,724 | -6.10(-2.55%) |
Dec 06, 2018 | 236.42 | 239.07 | 231.12 | 238.85 | 2,014,744 | -1.83(-0.76%) |
Dec 04, 2018 | 249.15 | 249.66 | 240.09 | 240.67 | 2,214,826 | -7.98(-3.21%) |
Dec 03, 2018 | 250.30 | 250.56 | 248.11 | 248.66 | 2,218,036 | +2.40(+0.97%) |
Nov 30, 2018 | 245.22 | 247.14 | 244.46 | 246.26 | 2,231,040 | +0.97(+0.39%) |
Nov 29, 2018 | 243.64 | 247.44 | 242.61 | 245.29 | 1,395,751 | +1.16(+0.47%) |
Nov 28, 2018 | 239.39 | 244.53 | 237.79 | 244.13 | 1,901,011 | +5.34(+2.24%) |
Nov 27, 2018 | 235.66 | 239.10 | 234.03 | 238.80 | 1,139,474 | +1.78(+0.75%) |
Nov 26, 2018 | 234.03 | 238.18 | 232.70 | 237.02 | 2,108,758 | +5.11(+2.20%) |
Nov 23, 2018 | 227.26 | 232.61 | 227.26 | 231.91 | 782,525 | +1.96(+0.85%) |
Nov 21, 2018 | 229.94 | 229.94 | 229.94 | 0 | -0.38(-0.16%) | |
Nov 20, 2018 | 228.47 | 232.25 | 228.11 | 230.32 | 1,483,084 | +0.51(+0.22%) |
Nov 19, 2018 | 237.68 | 238.37 | 228.52 | 229.81 | 1,744,394 | -8.07(-3.39%) |
Nov 16, 2018 | 234.85 | 240.03 | 234.55 | 237.88 | 1,641,764 | +3.32(+1.42%) |
Nov 15, 2018 | 230.75 | 234.85 | 225.83 | 234.55 | 1,416,516 | +2.58(+1.11%) |
Nov 14, 2018 | 234.51 | 235.94 | 231.30 | 231.98 | 1,328,174 | +0.06(+0.03%) |
Nov 13, 2018 | 233.62 | 235.64 | 230.91 | 231.92 | 1,317,498 | -1.30(-0.56%) |
Nov 12, 2018 | 239.29 | 240.09 | 232.99 | 233.22 | 1,677,601 | -7.02(-2.92%) |
Nov 09, 2018 | 241.52 | 241.77 | 237.82 | 240.24 | 1,376,463 | -2.09(-0.86%) |
Nov 08, 2018 | 240.99 | 243.36 | 240.78 | 242.33 | 1,055,557 | +0.04(+0.02%) |
Nov 07, 2018 | 236.83 | 242.65 | 236.83 | 242.29 | 1,788,323 | +7.20(+3.06%) |
Nov 06, 2018 | 233.03 | 235.70 | 232.27 | 235.09 | 1,260,693 | +1.69(+0.72%) |
Nov 05, 2018 | 232.22 | 234.51 | 230.62 | 233.40 | 1,133,501 | +2.28(+0.99%) |
Nov 02, 2018 | 232.81 | 234.85 | 230.08 | 231.12 | 1,805,119 | +0.54(+0.24%) |
Nov 01, 2018 | 231.43 | 233.09 | 229.04 | 230.58 | 1,818,097 | +0.01(+0.00%) |
Oct 31, 2018 | 231.56 | 232.92 | 229.08 | 230.57 | 2,009,771 | +0.97(+0.42%) |
Oct 30, 2018 | 225.25 | 230.09 | 225.21 | 229.60 | 1,873,483 | +4.26(+1.89%) |
Oct 29, 2018 | 230.72 | 231.90 | 221.72 | 225.34 | 2,194,040 | -1.63(-0.72%) |
Oct 26, 2018 | 223.51 | 228.27 | 222.51 | 226.97 | 2,124,636 | -0.19(-0.08%) |
Oct 25, 2018 | 220.30 | 229.62 | 219.62 | 227.15 | 3,668,535 | +9.50(+4.37%) |
Oct 24, 2018 | 231.79 | 235.84 | 217.30 | 217.65 | 4,922,799 | -2.73(-1.24%) |
Oct 23, 2018 | 218.93 | 221.76 | 215.00 | 220.38 | 2,703,857 | -2.41(-1.08%) |
Oct 22, 2018 | 224.77 | 225.19 | 219.58 | 222.79 | 1,897,877 | -1.36(-0.61%) |
Oct 19, 2018 | 226.46 | 228.80 | 222.85 | 224.15 | 1,816,672 | -2.53(-1.11%) |
Oct 18, 2018 | 228.63 | 230.36 | 224.62 | 226.68 | 2,265,068 | -4.88(-2.11%) |
Oct 17, 2018 | 231.29 | 232.91 | 229.53 | 231.55 | 1,735,995 | -0.49(-0.21%) |
Oct 16, 2018 | 227.66 | 232.55 | 226.94 | 232.05 | 2,061,398 | +6.96(+3.09%) |
Oct 15, 2018 | 226.94 | 228.16 | 225.08 | 225.09 | 1,262,800 | -3.27(-1.43%) |
Oct 12, 2018 | 227.41 | 230.63 | 225.67 | 228.36 | 1,687,163 | +5.25(+2.35%) |
Oct 11, 2018 | 227.90 | 230.37 | 221.13 | 223.11 | 2,347,639 | -4.51(-1.98%) |
Oct 10, 2018 | 236.16 | 239.66 | 227.34 | 227.62 | 1,783,331 | -9.19(-3.88%) |
Oct 09, 2018 | 236.56 | 238.09 | 235.27 | 236.80 | 1,416,301 | +0.31(+0.13%) |
Oct 08, 2018 | 236.13 | 237.32 | 232.78 | 236.50 | 1,291,836 | -1.02(-0.43%) |
Oct 05, 2018 | 240.02 | 240.41 | 235.23 | 237.51 | 1,882,946 | -2.65(-1.11%) |
Oct 04, 2018 | 243.10 | 243.23 | 238.82 | 240.17 | 1,614,780 | -3.92(-1.61%) |
Oct 03, 2018 | 245.49 | 246.65 | 243.66 | 244.09 | 1,419,898 | -0.39(-0.16%) |
Oct 02, 2018 | 244.73 | 245.86 | 244.19 | 244.48 | 1,436,811 | -0.75(-0.31%) |