Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 209.17 | 210.01 | 208.02 | 209.95 | 5,642,060 | +2.45(+1.18%) |
Dec 28, 2018 | 209.51 | 210.50 | 206.77 | 207.50 | 8,071,780 | -0.70(-0.34%) |
Dec 27, 2018 | 203.06 | 208.31 | 200.35 | 208.21 | 8,823,868 | +2.30(+1.12%) |
Dec 26, 2018 | 197.34 | 205.94 | 195.34 | 205.91 | 10,829,395 | +9.55(+4.87%) |
Dec 24, 2018 | 200.32 | 201.05 | 196.16 | 196.36 | 7,801,651 | -5.39(-2.67%) |
Dec 21, 2018 | 206.18 | 209.29 | 201.53 | 201.75 | 11,376,755 | -3.77(-1.83%) |
Dec 20, 2018 | 208.84 | 209.54 | 203.78 | 205.52 | 13,257,642 | -4.21(-2.01%) |
Dec 19, 2018 | 213.29 | 216.57 | 208.37 | 209.73 | 10,613,520 | -3.39(-1.59%) |
Dec 18, 2018 | 214.09 | 215.32 | 211.60 | 213.12 | 5,952,017 | +0.84(+0.39%) |
Dec 17, 2018 | 215.53 | 216.75 | 211.05 | 212.29 | 7,827,802 | -4.48(-2.07%) |
Dec 14, 2018 | 219.14 | 219.83 | 216.23 | 216.77 | 7,340,680 | -4.35(-1.97%) |
Dec 13, 2018 | 221.26 | 222.55 | 220.13 | 221.12 | 4,950,309 | +0.35(+0.16%) |
Dec 12, 2018 | 222.13 | 223.36 | 220.57 | 220.77 | 4,155,873 | +1.48(+0.68%) |
Dec 11, 2018 | 223.07 | 223.12 | 217.88 | 219.29 | 6,284,727 | -0.43(-0.20%) |
Dec 10, 2018 | 219.03 | 220.42 | 214.82 | 219.72 | 6,703,578 | +0.36(+0.16%) |
Dec 07, 2018 | 224.17 | 225.74 | 218.45 | 219.36 | 6,641,816 | -4.86(-2.17%) |
Dec 06, 2018 | 221.20 | 224.35 | 218.03 | 224.22 | 9,163,179 | -0.91(-0.40%) |
Dec 04, 2018 | 231.33 | 231.69 | 224.81 | 225.13 | 5,988,282 | -7.18(-3.09%) |
Dec 03, 2018 | 233.60 | 233.72 | 230.78 | 232.31 | 10,599,372 | +2.89(+1.26%) |
Nov 30, 2018 | 227.25 | 229.72 | 227.01 | 229.42 | 3,331,934 | +1.72(+0.76%) |
Nov 29, 2018 | 227.70 | 228.93 | 226.47 | 227.69 | 3,864,948 | -0.22(-0.10%) |
Nov 28, 2018 | 223.68 | 227.92 | 223.21 | 227.92 | 5,711,714 | +5.69(+2.56%) |
Nov 27, 2018 | 220.14 | 222.25 | 219.21 | 222.23 | 3,262,610 | +1.00(+0.45%) |
Nov 26, 2018 | 219.87 | 221.54 | 219.69 | 221.23 | 3,825,203 | +3.21(+1.47%) |
Nov 23, 2018 | 218.41 | 219.11 | 217.93 | 218.02 | 2,147,263 | -1.65(-0.75%) |
Nov 21, 2018 | 219.67 | 219.67 | 219.67 | 0 | +0.14(+0.06%) | |
Nov 20, 2018 | 221.20 | 221.72 | 218.66 | 219.53 | 8,173,000 | -4.81(-2.15%) |
Nov 19, 2018 | 227.71 | 227.87 | 223.43 | 224.35 | 4,728,466 | -3.76(-1.65%) |
Nov 16, 2018 | 226.08 | 228.93 | 225.68 | 228.11 | 5,044,511 | +1.28(+0.57%) |
Nov 15, 2018 | 224.12 | 227.52 | 222.46 | 226.82 | 6,318,527 | +2.07(+0.92%) |
Nov 14, 2018 | 228.44 | 228.68 | 223.64 | 224.75 | 6,259,497 | -1.93(-0.85%) |
Nov 13, 2018 | 227.37 | 228.75 | 225.94 | 226.68 | 4,390,418 | -1.04(-0.46%) |
Nov 12, 2018 | 232.63 | 232.82 | 227.24 | 227.72 | 11,312,799 | -5.26(-2.26%) |
Nov 09, 2018 | 233.94 | 234.20 | 232.04 | 232.98 | 4,896,978 | -1.80(-0.77%) |
Nov 08, 2018 | 234.27 | 235.56 | 233.77 | 234.78 | 4,484,699 | +0.29(+0.12%) |
Nov 07, 2018 | 231.52 | 234.56 | 230.66 | 234.49 | 4,977,212 | +4.97(+2.17%) |
Nov 06, 2018 | 228.00 | 229.65 | 227.82 | 229.52 | 2,438,780 | +1.57(+0.69%) |
Nov 05, 2018 | 226.48 | 228.35 | 226.18 | 227.95 | 3,162,399 | +1.81(+0.80%) |
Nov 02, 2018 | 228.76 | 228.96 | 224.46 | 226.14 | 7,159,759 | -1.14(-0.50%) |
Nov 01, 2018 | 225.87 | 227.37 | 224.75 | 227.28 | 3,638,539 | +2.28(+1.01%) |
Oct 31, 2018 | 224.78 | 226.82 | 224.29 | 225.00 | 6,001,341 | +2.23(+1.00%) |
Oct 30, 2018 | 218.96 | 222.99 | 218.65 | 222.78 | 6,861,067 | +3.79(+1.73%) |
Oct 29, 2018 | 222.79 | 224.15 | 215.92 | 218.99 | 7,626,676 | -1.84(-0.84%) |
Oct 26, 2018 | 221.59 | 223.08 | 218.84 | 220.83 | 6,567,857 | -2.90(-1.30%) |
Oct 25, 2018 | 221.55 | 224.77 | 220.58 | 223.73 | 6,606,528 | +3.70(+1.68%) |
Oct 24, 2018 | 226.09 | 226.53 | 219.62 | 220.03 | 8,503,219 | -5.40(-2.40%) |
Oct 23, 2018 | 223.08 | 226.56 | 221.72 | 225.44 | 8,214,069 | -1.23(-0.54%) |
Oct 22, 2018 | 228.48 | 228.81 | 225.91 | 226.66 | 5,202,751 | -1.15(-0.50%) |
Oct 19, 2018 | 227.73 | 229.30 | 226.93 | 227.81 | 7,388,504 | +0.71(+0.31%) |
Oct 18, 2018 | 229.27 | 229.94 | 225.88 | 227.10 | 9,711,625 | -2.95(-1.28%) |
Oct 17, 2018 | 230.00 | 230.98 | 227.98 | 230.04 | 7,620,255 | -0.85(-0.37%) |
Oct 16, 2018 | 227.94 | 231.06 | 227.37 | 230.89 | 7,930,447 | +5.00(+2.21%) |
Oct 15, 2018 | 226.37 | 228.04 | 225.90 | 225.90 | 6,140,358 | -0.86(-0.38%) |
Oct 12, 2018 | 227.71 | 227.93 | 223.74 | 226.76 | 9,645,130 | +2.71(+1.21%) |
Oct 11, 2018 | 228.04 | 229.83 | 222.78 | 224.04 | 17,053,146 | -5.18(-2.26%) |
Oct 10, 2018 | 236.37 | 236.44 | 228.99 | 229.23 | 13,728,056 | -7.31(-3.09%) |
Oct 09, 2018 | 236.68 | 237.52 | 235.56 | 236.54 | 5,092,547 | -0.54(-0.23%) |
Oct 08, 2018 | 235.66 | 237.42 | 234.62 | 237.08 | 6,966,018 | +0.46(+0.19%) |
Oct 05, 2018 | 238.43 | 238.68 | 235.35 | 236.62 | 8,352,470 | -1.73(-0.72%) |
Oct 04, 2018 | 239.64 | 239.66 | 236.85 | 238.35 | 9,741,360 | -1.52(-0.63%) |
Oct 03, 2018 | 240.60 | 241.06 | 239.62 | 239.87 | 6,509,098 | +0.34(+0.14%) |
Oct 02, 2018 | 238.22 | 239.93 | 238.17 | 239.53 | 5,086,145 | +0.75(+0.31%) |