Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 229.36 | 229.90 | 227.49 | 229.88 | 11,074,004 | +2.08(+0.91%) |
Dec 28, 2018 | 229.35 | 231.04 | 226.54 | 227.80 | 11,882,298 | -0.37(-0.16%) |
Dec 27, 2018 | 222.94 | 228.18 | 219.60 | 228.17 | 13,902,238 | +2.18(+0.97%) |
Dec 26, 2018 | 216.92 | 226.19 | 214.85 | 225.99 | 14,400,036 | +10.57(+4.91%) |
Dec 24, 2018 | 219.72 | 220.82 | 215.38 | 215.43 | 7,034,600 | -5.71(-2.58%) |
Dec 21, 2018 | 226.80 | 229.41 | 220.56 | 221.14 | 15,630,667 | -4.64(-2.05%) |
Dec 20, 2018 | 228.32 | 229.89 | 223.54 | 225.77 | 14,994,254 | -3.93(-1.71%) |
Dec 19, 2018 | 233.22 | 237.09 | 227.87 | 229.71 | 14,423,908 | -3.54(-1.52%) |
Dec 18, 2018 | 235.12 | 235.74 | 231.50 | 233.25 | 11,250,019 | -0.03(-0.01%) |
Dec 17, 2018 | 237.22 | 238.26 | 231.71 | 233.27 | 10,207,341 | -4.84(-2.03%) |
Dec 14, 2018 | 240.39 | 241.36 | 237.53 | 238.12 | 6,700,566 | -4.39(-1.81%) |
Dec 13, 2018 | 243.60 | 244.52 | 241.45 | 242.51 | 5,746,586 | -0.23(-0.09%) |
Dec 12, 2018 | 244.54 | 245.87 | 242.61 | 242.74 | 4,272,791 | +1.31(+0.54%) |
Dec 11, 2018 | 244.66 | 244.85 | 239.94 | 241.43 | 4,983,707 | +0.05(+0.02%) |
Dec 10, 2018 | 240.79 | 242.40 | 236.40 | 241.38 | 9,391,276 | +0.36(+0.15%) |
Dec 07, 2018 | 246.33 | 247.98 | 240.10 | 241.02 | 6,710,264 | -5.64(-2.29%) |
Dec 06, 2018 | 243.13 | 246.80 | 239.90 | 246.67 | 9,401,126 | -0.64(-0.26%) |
Dec 04, 2018 | 254.53 | 254.93 | 246.78 | 247.31 | 7,413,876 | -8.02(-3.14%) |
Dec 03, 2018 | 256.29 | 256.43 | 253.72 | 255.33 | 6,484,904 | +3.06(+1.21%) |
Nov 30, 2018 | 250.33 | 252.62 | 250.00 | 252.27 | 8,378,876 | +1.75(+0.70%) |
Nov 29, 2018 | 250.26 | 251.94 | 249.09 | 250.52 | 5,400,179 | -0.51(-0.20%) |
Nov 28, 2018 | 246.47 | 251.03 | 245.49 | 251.03 | 6,043,304 | +5.73(+2.33%) |
Nov 27, 2018 | 243.61 | 245.33 | 242.85 | 245.31 | 5,026,035 | +0.77(+0.32%) |
Nov 26, 2018 | 242.98 | 244.59 | 242.57 | 244.53 | 3,511,272 | +3.77(+1.57%) |
Nov 23, 2018 | 240.57 | 242.07 | 240.50 | 240.76 | 1,830,162 | -1.50(-0.62%) |
Nov 21, 2018 | 242.26 | 242.26 | 242.26 | 0 | +0.78(+0.32%) | |
Nov 20, 2018 | 242.57 | 244.07 | 240.56 | 241.47 | 6,910,233 | -4.56(-1.86%) |
Nov 19, 2018 | 249.65 | 249.89 | 245.09 | 246.04 | 3,917,750 | -4.18(-1.67%) |
Nov 16, 2018 | 248.49 | 251.12 | 248.00 | 250.22 | 4,191,697 | +0.71(+0.28%) |
Nov 15, 2018 | 245.75 | 250.07 | 244.07 | 249.51 | 6,791,331 | +2.49(+1.01%) |
Nov 14, 2018 | 250.64 | 251.05 | 245.41 | 247.02 | 5,084,603 | -1.72(-0.69%) |
Nov 13, 2018 | 249.65 | 251.70 | 247.98 | 248.74 | 5,944,806 | -0.36(-0.15%) |
Nov 12, 2018 | 253.41 | 253.64 | 248.65 | 249.11 | 4,172,800 | -4.95(-1.95%) |
Nov 09, 2018 | 255.13 | 255.31 | 252.50 | 254.05 | 5,870,558 | -2.32(-0.91%) |
Nov 08, 2018 | 256.18 | 257.11 | 255.31 | 256.38 | 8,439,884 | -0.55(-0.22%) |
Nov 07, 2018 | 253.75 | 257.02 | 253.34 | 256.93 | 8,451,194 | +5.42(+2.15%) |
Nov 06, 2018 | 249.91 | 251.68 | 249.83 | 251.51 | 2,676,702 | +1.44(+0.58%) |
Nov 05, 2018 | 249.17 | 250.50 | 248.09 | 250.07 | 6,177,867 | +1.52(+0.61%) |
Nov 02, 2018 | 251.14 | 251.59 | 246.47 | 248.54 | 3,737,683 | -1.39(-0.56%) |
Nov 01, 2018 | 248.34 | 250.24 | 247.20 | 249.93 | 3,777,571 | +2.41(+0.98%) |
Oct 31, 2018 | 247.55 | 249.77 | 246.99 | 247.52 | 7,757,713 | +2.63(+1.07%) |
Oct 30, 2018 | 241.06 | 245.12 | 240.55 | 244.89 | 10,500,738 | +3.86(+1.60%) |
Oct 29, 2018 | 245.78 | 247.06 | 237.62 | 241.03 | 6,944,306 | -1.35(-0.56%) |
Oct 26, 2018 | 243.08 | 245.68 | 239.79 | 242.38 | 7,883,207 | -4.46(-1.81%) |
Oct 25, 2018 | 244.44 | 248.49 | 243.38 | 246.85 | 5,058,484 | +4.43(+1.83%) |
Oct 24, 2018 | 249.91 | 250.27 | 241.97 | 242.42 | 5,737,850 | -7.65(-3.06%) |
Oct 23, 2018 | 247.70 | 251.27 | 245.57 | 250.07 | 6,105,983 | -1.50(-0.60%) |
Oct 22, 2018 | 253.24 | 253.55 | 250.86 | 251.57 | 4,245,588 | -0.95(-0.38%) |
Oct 19, 2018 | 253.42 | 255.33 | 251.90 | 252.52 | 3,353,644 | -0.22(-0.09%) |
Oct 18, 2018 | 255.42 | 256.02 | 251.38 | 252.74 | 4,867,705 | -3.67(-1.43%) |
Oct 17, 2018 | 256.40 | 257.02 | 253.75 | 256.41 | 6,550,461 | -0.05(-0.02%) |
Oct 16, 2018 | 252.86 | 256.77 | 252.39 | 256.47 | 5,634,716 | +5.53(+2.20%) |
Oct 15, 2018 | 251.90 | 253.26 | 250.79 | 250.94 | 3,876,332 | -1.36(-0.54%) |
Oct 12, 2018 | 253.03 | 253.31 | 249.00 | 252.30 | 8,029,880 | +3.36(+1.35%) |
Oct 11, 2018 | 253.39 | 254.97 | 247.19 | 248.94 | 11,647,412 | -5.37(-2.11%) |
Oct 10, 2018 | 262.20 | 262.25 | 254.03 | 254.32 | 9,046,520 | -8.48(-3.23%) |
Oct 09, 2018 | 262.75 | 264.08 | 262.19 | 262.79 | 6,487,126 | -0.32(-0.12%) |
Oct 08, 2018 | 262.41 | 263.49 | 260.99 | 263.11 | 5,925,717 | +0.01(+0.00%) |
Oct 05, 2018 | 264.86 | 265.38 | 261.68 | 263.10 | 4,813,322 | -1.64(-0.62%) |
Oct 04, 2018 | 266.24 | 266.27 | 263.00 | 264.74 | 4,228,174 | -2.00(-0.75%) |
Oct 03, 2018 | 267.63 | 268.06 | 266.35 | 266.75 | 3,828,121 | +0.18(+0.07%) |
Oct 02, 2018 | 266.55 | 267.28 | 266.18 | 266.57 | 3,225,992 | -0.11(-0.04%) |