Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 190.78 | 193.28 | 186.43 | 189.92 | 549,900 | +0.00(+0.00%) |
Dec 28, 2018 | 191.16 | 192.76 | 188.80 | 189.92 | 597,200 | -0.13(-0.07%) |
Dec 27, 2018 | 188.77 | 191.90 | 181.61 | 190.05 | 859,619 | -3.13(-1.62%) |
Dec 26, 2018 | 181.10 | 193.34 | 178.74 | 193.18 | 795,328 | +12.69(+7.03%) |
Dec 24, 2018 | 179.96 | 185.13 | 177.70 | 180.49 | 385,800 | -2.64(-1.44%) |
Dec 21, 2018 | 184.88 | 191.70 | 182.77 | 183.13 | 1,343,900 | -1.98(-1.07%) |
Dec 20, 2018 | 184.69 | 189.22 | 183.04 | 185.11 | 714,133 | -1.28(-0.69%) |
Dec 19, 2018 | 189.96 | 195.25 | 184.75 | 186.39 | 773,016 | -3.25(-1.71%) |
Dec 18, 2018 | 193.18 | 196.59 | 188.32 | 189.64 | 807,820 | -3.12(-1.62%) |
Dec 17, 2018 | 190.27 | 197.19 | 189.14 | 192.76 | 709,185 | +1.05(+0.55%) |
Dec 14, 2018 | 192.86 | 197.26 | 190.88 | 191.71 | 730,600 | -4.42(-2.25%) |
Dec 13, 2018 | 204.76 | 205.73 | 195.26 | 196.13 | 892,824 | -7.90(-3.87%) |
Dec 12, 2018 | 204.92 | 206.21 | 200.16 | 204.03 | 686,378 | +3.13(+1.56%) |
Dec 11, 2018 | 207.27 | 209.58 | 198.68 | 200.90 | 733,677 | -3.30(-1.62%) |
Dec 10, 2018 | 205.01 | 207.68 | 197.71 | 204.20 | 905,648 | -1.60(-0.78%) |
Dec 07, 2018 | 218.81 | 221.57 | 203.49 | 205.80 | 1,344,700 | -13.35(-6.09%) |
Dec 06, 2018 | 231.30 | 231.99 | 207.51 | 219.15 | 2,512,175 | -21.28(-8.85%) |
Dec 04, 2018 | 253.61 | 255.11 | 237.44 | 240.43 | 1,166,100 | -15.55(-6.07%) |
Dec 03, 2018 | 260.47 | 263.16 | 254.81 | 255.98 | 1,172,641 | +1.17(+0.46%) |
Nov 30, 2018 | 243.40 | 256.36 | 242.32 | 254.81 | 1,093,700 | +11.09(+4.55%) |
Nov 29, 2018 | 242.15 | 244.71 | 237.20 | 243.72 | 695,312 | -0.88(-0.36%) |
Nov 28, 2018 | 241.27 | 244.64 | 237.77 | 244.60 | 620,091 | +8.35(+3.53%) |
Nov 27, 2018 | 234.69 | 238.10 | 234.11 | 236.25 | 417,113 | +0.87(+0.37%) |
Nov 26, 2018 | 229.48 | 236.74 | 229.48 | 235.38 | 617,647 | +8.71(+3.84%) |
Nov 23, 2018 | 227.04 | 230.40 | 225.00 | 226.67 | 225,000 | -2.04(-0.89%) |
Nov 21, 2018 | 228.71 | 228.71 | 228.71 | 0 | -0.54(-0.24%) | |
Nov 20, 2018 | 233.23 | 235.06 | 228.22 | 229.25 | 881,748 | -11.09(-4.61%) |
Nov 19, 2018 | 240.28 | 243.55 | 236.42 | 240.34 | 802,341 | +0.19(+0.08%) |
Nov 16, 2018 | 237.36 | 242.76 | 235.12 | 240.15 | 482,000 | -0.19(-0.08%) |
Nov 15, 2018 | 232.84 | 241.01 | 230.64 | 240.34 | 553,128 | +6.32(+2.70%) |
Nov 14, 2018 | 243.62 | 243.62 | 229.75 | 234.02 | 1,086,321 | -8.64(-3.56%) |
Nov 13, 2018 | 242.50 | 246.63 | 240.74 | 242.66 | 376,277 | +1.69(+0.70%) |
Nov 12, 2018 | 246.58 | 248.12 | 240.29 | 240.97 | 480,114 | -6.39(-2.58%) |
Nov 09, 2018 | 249.75 | 250.85 | 242.93 | 247.36 | 532,800 | -3.17(-1.27%) |
Nov 08, 2018 | 251.60 | 256.13 | 248.45 | 250.53 | 471,767 | -1.69(-0.67%) |
Nov 07, 2018 | 247.65 | 252.98 | 246.37 | 252.22 | 858,158 | +5.67(+2.30%) |
Nov 06, 2018 | 244.24 | 247.22 | 241.71 | 246.55 | 522,381 | +2.97(+1.22%) |
Nov 05, 2018 | 244.37 | 246.14 | 238.52 | 243.58 | 523,758 | -0.58(-0.24%) |
Nov 02, 2018 | 242.96 | 249.19 | 241.85 | 244.16 | 823,400 | +3.49(+1.45%) |
Nov 01, 2018 | 239.00 | 244.93 | 236.46 | 240.67 | 827,927 | +3.44(+1.45%) |
Oct 31, 2018 | 233.00 | 246.91 | 233.00 | 237.23 | 1,338,109 | +8.87(+3.88%) |
Oct 30, 2018 | 225.35 | 228.68 | 216.32 | 228.36 | 1,747,364 | +4.17(+1.86%) |
Oct 29, 2018 | 235.83 | 238.43 | 220.42 | 224.19 | 1,643,021 | -7.60(-3.28%) |
Oct 26, 2018 | 220.90 | 239.38 | 220.01 | 231.79 | 2,572,200 | -32.13(-12.17%) |
Oct 25, 2018 | 262.50 | 268.95 | 259.43 | 263.92 | 892,671 | +5.97(+2.31%) |
Oct 24, 2018 | 273.86 | 274.18 | 257.60 | 257.95 | 758,325 | -15.36(-5.62%) |
Oct 23, 2018 | 271.16 | 275.50 | 265.43 | 273.31 | 1,032,265 | -3.75(-1.35%) |
Oct 22, 2018 | 283.77 | 286.05 | 276.20 | 277.06 | 660,647 | -4.78(-1.70%) |
Oct 19, 2018 | 290.20 | 295.95 | 281.79 | 281.84 | 792,100 | -7.37(-2.55%) |
Oct 18, 2018 | 296.27 | 297.93 | 288.22 | 289.21 | 513,335 | -7.77(-2.62%) |
Oct 17, 2018 | 292.74 | 298.42 | 289.26 | 296.98 | 373,192 | +2.43(+0.82%) |
Oct 16, 2018 | 289.99 | 295.30 | 285.24 | 294.55 | 545,304 | +7.40(+2.58%) |
Oct 15, 2018 | 289.54 | 292.17 | 281.53 | 287.15 | 621,210 | -2.86(-0.99%) |
Oct 12, 2018 | 298.92 | 303.55 | 282.62 | 290.01 | 1,118,000 | -2.88(-0.98%) |
Oct 11, 2018 | 298.64 | 302.88 | 291.80 | 292.89 | 867,308 | -8.25(-2.74%) |
Oct 10, 2018 | 317.29 | 317.29 | 301.08 | 301.14 | 755,590 | -14.91(-4.72%) |
Oct 09, 2018 | 317.41 | 318.48 | 314.92 | 316.05 | 276,503 | -2.32(-0.73%) |
Oct 08, 2018 | 319.38 | 320.00 | 312.92 | 318.37 | 357,576 | -1.34(-0.42%) |
Oct 05, 2018 | 321.19 | 322.91 | 316.37 | 319.71 | 353,700 | -0.90(-0.28%) |
Oct 04, 2018 | 324.16 | 330.50 | 317.44 | 320.61 | 503,349 | -0.78(-0.24%) |
Oct 03, 2018 | 310.29 | 322.32 | 310.20 | 321.39 | 489,115 | +14.44(+4.70%) |
Oct 02, 2018 | 311.67 | 313.63 | 304.21 | 306.95 | 504,978 | -5.25(-1.68%) |