Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 228.68 | 229.22 | 226.81 | 229.20 | 11,107,246 | +2.08(+0.91%) |
Dec 28, 2018 | 228.67 | 230.35 | 225.86 | 227.12 | 11,917,966 | -0.37(-0.16%) |
Dec 27, 2018 | 222.28 | 227.50 | 218.95 | 227.49 | 13,943,970 | +2.18(+0.97%) |
Dec 26, 2018 | 216.27 | 225.52 | 214.21 | 225.32 | 14,443,263 | +10.53(+4.90%) |
Dec 24, 2018 | 219.07 | 220.16 | 214.74 | 214.78 | 7,055,717 | -5.69(-2.58%) |
Dec 21, 2018 | 226.12 | 228.72 | 219.90 | 220.48 | 15,677,588 | -4.62(-2.05%) |
Dec 20, 2018 | 227.64 | 229.20 | 222.87 | 225.10 | 15,039,264 | -3.92(-1.71%) |
Dec 19, 2018 | 232.52 | 236.38 | 227.19 | 229.02 | 14,467,206 | -3.53(-1.52%) |
Dec 18, 2018 | 234.41 | 235.03 | 230.81 | 232.55 | 11,283,789 | -0.03(-0.01%) |
Dec 17, 2018 | 236.51 | 237.54 | 231.02 | 232.58 | 10,237,982 | -4.83(-2.03%) |
Dec 14, 2018 | 239.67 | 240.63 | 236.82 | 237.41 | 6,720,680 | -4.38(-1.81%) |
Dec 13, 2018 | 242.87 | 243.79 | 240.72 | 241.78 | 5,763,836 | -0.23(-0.09%) |
Dec 12, 2018 | 243.81 | 245.13 | 241.88 | 242.01 | 4,285,618 | +1.30(+0.54%) |
Dec 11, 2018 | 243.93 | 244.12 | 239.22 | 240.71 | 4,998,667 | +0.04(+0.02%) |
Dec 10, 2018 | 240.06 | 241.68 | 235.69 | 240.66 | 9,419,467 | +0.36(+0.15%) |
Dec 07, 2018 | 245.59 | 247.24 | 239.39 | 240.30 | 6,730,407 | -5.63(-2.29%) |
Dec 06, 2018 | 242.40 | 246.06 | 239.18 | 245.93 | 9,429,346 | -0.64(-0.26%) |
Dec 04, 2018 | 253.77 | 254.17 | 246.04 | 246.57 | 7,436,131 | -8.00(-3.14%) |
Dec 03, 2018 | 255.53 | 255.66 | 252.96 | 254.57 | 6,504,371 | +3.05(+1.21%) |
Nov 30, 2018 | 249.58 | 251.86 | 249.26 | 251.52 | 8,404,028 | +1.75(+0.70%) |
Nov 29, 2018 | 249.51 | 251.18 | 248.34 | 249.77 | 5,416,390 | -0.51(-0.20%) |
Nov 28, 2018 | 245.74 | 250.28 | 244.75 | 250.28 | 6,061,445 | +5.71(+2.33%) |
Nov 27, 2018 | 242.88 | 244.60 | 242.13 | 244.57 | 5,041,122 | +0.77(+0.32%) |
Nov 26, 2018 | 242.25 | 243.86 | 241.85 | 243.80 | 3,521,812 | +3.76(+1.57%) |
Nov 23, 2018 | 239.85 | 241.34 | 239.78 | 240.04 | 1,835,656 | -1.49(-0.62%) |
Nov 21, 2018 | 241.53 | 241.53 | 241.53 | 0 | +0.78(+0.32%) | |
Nov 20, 2018 | 241.85 | 243.34 | 239.84 | 240.75 | 6,930,976 | -4.55(-1.85%) |
Nov 19, 2018 | 248.90 | 249.14 | 244.35 | 245.30 | 3,929,510 | -4.17(-1.67%) |
Nov 16, 2018 | 247.75 | 250.37 | 247.26 | 249.47 | 4,204,280 | +0.70(+0.28%) |
Nov 15, 2018 | 245.01 | 249.32 | 243.34 | 248.77 | 6,811,717 | +2.49(+1.01%) |
Nov 14, 2018 | 249.89 | 250.30 | 244.67 | 246.28 | 5,099,866 | -1.72(-0.69%) |
Nov 13, 2018 | 248.90 | 250.95 | 247.23 | 248.00 | 5,962,651 | -0.36(-0.15%) |
Nov 12, 2018 | 252.65 | 252.88 | 247.91 | 248.36 | 4,185,326 | -4.93(-1.95%) |
Nov 09, 2018 | 254.37 | 254.54 | 251.75 | 253.29 | 5,888,180 | -2.32(-0.91%) |
Nov 08, 2018 | 255.41 | 256.34 | 254.55 | 255.61 | 8,465,219 | -0.55(-0.22%) |
Nov 07, 2018 | 252.99 | 256.25 | 252.59 | 256.16 | 8,476,563 | +5.40(+2.15%) |
Nov 06, 2018 | 249.17 | 250.92 | 249.09 | 250.76 | 2,684,737 | +1.44(+0.58%) |
Nov 05, 2018 | 248.43 | 249.75 | 247.35 | 249.32 | 6,196,412 | +1.52(+0.61%) |
Nov 02, 2018 | 250.39 | 250.84 | 245.74 | 247.80 | 3,748,903 | -1.38(-0.56%) |
Nov 01, 2018 | 247.59 | 249.49 | 246.46 | 249.19 | 3,788,911 | +2.41(+0.98%) |
Oct 31, 2018 | 246.81 | 249.02 | 246.25 | 246.78 | 7,781,000 | +2.62(+1.07%) |
Oct 30, 2018 | 240.34 | 244.39 | 239.83 | 244.15 | 10,532,260 | +3.84(+1.60%) |
Oct 29, 2018 | 245.04 | 246.32 | 236.91 | 240.31 | 6,965,151 | -1.35(-0.56%) |
Oct 26, 2018 | 242.35 | 244.94 | 239.07 | 241.66 | 7,906,871 | -4.45(-1.81%) |
Oct 25, 2018 | 243.71 | 247.75 | 242.65 | 246.11 | 5,073,669 | +4.42(+1.83%) |
Oct 24, 2018 | 249.16 | 249.52 | 241.24 | 241.69 | 5,755,074 | -7.63(-3.06%) |
Oct 23, 2018 | 246.96 | 250.51 | 244.83 | 249.32 | 6,124,312 | -1.49(-0.60%) |
Oct 22, 2018 | 252.48 | 252.79 | 250.11 | 250.81 | 4,258,333 | -0.95(-0.38%) |
Oct 19, 2018 | 252.66 | 254.57 | 251.15 | 251.76 | 3,363,711 | -0.22(-0.09%) |
Oct 18, 2018 | 254.66 | 255.26 | 250.63 | 251.98 | 4,882,317 | -3.67(-1.43%) |
Oct 17, 2018 | 255.64 | 256.25 | 252.99 | 255.65 | 6,570,124 | -0.05(-0.02%) |
Oct 16, 2018 | 252.11 | 256.01 | 251.64 | 255.70 | 5,651,631 | +5.51(+2.20%) |
Oct 15, 2018 | 251.15 | 252.50 | 250.04 | 250.19 | 3,887,968 | -1.36(-0.54%) |
Oct 12, 2018 | 252.27 | 252.55 | 248.25 | 251.55 | 8,053,985 | +3.35(+1.35%) |
Oct 11, 2018 | 252.63 | 254.21 | 246.45 | 248.20 | 11,682,375 | -5.36(-2.11%) |
Oct 10, 2018 | 261.42 | 261.46 | 253.27 | 253.56 | 9,073,676 | -8.45(-3.23%) |
Oct 09, 2018 | 261.97 | 263.29 | 261.41 | 262.00 | 6,506,599 | -0.32(-0.12%) |
Oct 08, 2018 | 261.62 | 262.70 | 260.20 | 262.32 | 5,943,505 | +0.01(+0.00%) |
Oct 05, 2018 | 264.07 | 264.58 | 260.89 | 262.31 | 4,827,771 | -1.64(-0.62%) |
Oct 04, 2018 | 265.44 | 265.47 | 262.21 | 263.95 | 4,240,866 | -2.00(-0.75%) |
Oct 03, 2018 | 266.83 | 267.26 | 265.55 | 265.95 | 3,839,612 | +0.18(+0.07%) |
Oct 02, 2018 | 265.75 | 266.48 | 265.38 | 265.77 | 3,235,676 | -0.11(-0.04%) |