Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 221.48 | 223.01 | 218.11 | 220.85 | 1,661,858 | +1.32(+0.60%) |
Dec 28, 2018 | 219.63 | 222.47 | 217.13 | 219.52 | 1,751,639 | +1.34(+0.62%) |
Dec 27, 2018 | 211.75 | 218.18 | 210.29 | 218.18 | 2,068,348 | +3.08(+1.43%) |
Dec 26, 2018 | 207.58 | 215.14 | 205.60 | 215.10 | 2,094,707 | +9.38(+4.56%) |
Dec 24, 2018 | 211.42 | 212.16 | 205.73 | 205.73 | 1,737,756 | -7.22(-3.39%) |
Dec 21, 2018 | 215.59 | 218.32 | 212.10 | 212.95 | 4,116,949 | -3.82(-1.76%) |
Dec 20, 2018 | 223.91 | 225.01 | 214.94 | 216.77 | 3,826,186 | -8.59(-3.81%) |
Dec 19, 2018 | 228.00 | 232.88 | 222.50 | 225.36 | 1,696,587 | -1.91(-0.84%) |
Dec 18, 2018 | 227.08 | 230.33 | 224.45 | 227.27 | 1,525,980 | +1.41(+0.62%) |
Dec 17, 2018 | 228.95 | 231.97 | 224.18 | 225.86 | 2,052,707 | -5.25(-2.27%) |
Dec 14, 2018 | 235.11 | 235.40 | 228.79 | 231.11 | 1,775,756 | -7.07(-2.97%) |
Dec 13, 2018 | 238.25 | 241.97 | 236.41 | 238.18 | 1,213,764 | +0.25(+0.10%) |
Dec 12, 2018 | 238.63 | 241.76 | 236.78 | 237.93 | 2,116,585 | +3.72(+1.59%) |
Dec 11, 2018 | 238.00 | 238.69 | 233.40 | 234.21 | 1,620,133 | +0.41(+0.18%) |
Dec 10, 2018 | 233.67 | 234.91 | 228.35 | 233.80 | 1,146,553 | +1.20(+0.52%) |
Dec 07, 2018 | 238.11 | 239.62 | 230.81 | 232.59 | 1,586,773 | -6.09(-2.55%) |
Dec 06, 2018 | 236.26 | 238.91 | 230.97 | 238.69 | 2,016,076 | -1.83(-0.76%) |
Dec 04, 2018 | 248.98 | 249.50 | 239.93 | 240.51 | 2,216,290 | -7.98(-3.21%) |
Dec 03, 2018 | 250.14 | 250.39 | 247.95 | 248.49 | 2,219,503 | +2.40(+0.97%) |
Nov 30, 2018 | 245.06 | 246.98 | 244.30 | 246.09 | 2,232,515 | +0.97(+0.39%) |
Nov 29, 2018 | 243.48 | 247.28 | 242.45 | 245.13 | 1,396,674 | +1.15(+0.47%) |
Nov 28, 2018 | 239.23 | 244.37 | 237.63 | 243.97 | 1,902,268 | +5.33(+2.24%) |
Nov 27, 2018 | 235.50 | 238.94 | 233.88 | 238.64 | 1,140,227 | +1.78(+0.75%) |
Nov 26, 2018 | 233.88 | 238.02 | 232.54 | 236.86 | 2,110,152 | +5.11(+2.20%) |
Nov 23, 2018 | 227.11 | 232.46 | 227.11 | 231.76 | 783,043 | +1.96(+0.85%) |
Nov 21, 2018 | 229.79 | 229.79 | 229.79 | 0 | -0.38(-0.16%) | |
Nov 20, 2018 | 228.32 | 232.10 | 227.96 | 230.17 | 1,484,064 | +0.51(+0.22%) |
Nov 19, 2018 | 237.53 | 238.22 | 228.37 | 229.66 | 1,745,547 | -8.07(-3.39%) |
Nov 16, 2018 | 234.69 | 239.87 | 234.40 | 237.72 | 1,642,849 | +3.32(+1.42%) |
Nov 15, 2018 | 230.60 | 234.69 | 225.68 | 234.40 | 1,417,453 | +2.57(+1.11%) |
Nov 14, 2018 | 234.36 | 235.78 | 231.14 | 231.82 | 1,329,052 | +0.06(+0.03%) |
Nov 13, 2018 | 233.46 | 235.48 | 230.76 | 231.77 | 1,318,369 | -1.30(-0.56%) |
Nov 12, 2018 | 239.13 | 239.93 | 232.83 | 233.07 | 1,678,710 | -7.01(-2.92%) |
Nov 09, 2018 | 241.36 | 241.61 | 237.66 | 240.08 | 1,377,373 | -2.09(-0.86%) |
Nov 08, 2018 | 240.83 | 243.19 | 240.62 | 242.17 | 1,056,255 | +0.04(+0.02%) |
Nov 07, 2018 | 236.68 | 242.49 | 236.68 | 242.13 | 1,789,505 | +7.20(+3.06%) |
Nov 06, 2018 | 232.88 | 235.54 | 232.12 | 234.93 | 1,261,527 | +1.69(+0.72%) |
Nov 05, 2018 | 232.06 | 234.36 | 230.46 | 233.25 | 1,134,250 | +2.28(+0.99%) |
Nov 02, 2018 | 232.65 | 234.69 | 229.93 | 230.97 | 1,806,313 | +0.54(+0.24%) |
Nov 01, 2018 | 231.27 | 232.94 | 228.89 | 230.42 | 1,819,299 | +0.01(+0.00%) |
Oct 31, 2018 | 231.41 | 232.77 | 228.93 | 230.41 | 2,011,100 | +0.97(+0.42%) |
Oct 30, 2018 | 225.10 | 229.94 | 225.06 | 229.45 | 1,874,722 | +4.26(+1.89%) |
Oct 29, 2018 | 230.57 | 231.75 | 221.57 | 225.19 | 2,195,491 | -1.63(-0.72%) |
Oct 26, 2018 | 223.36 | 228.12 | 222.37 | 226.81 | 2,126,040 | -0.19(-0.08%) |
Oct 25, 2018 | 220.16 | 229.47 | 219.48 | 227.00 | 3,670,961 | +9.50(+4.37%) |
Oct 24, 2018 | 231.64 | 235.68 | 217.16 | 217.51 | 4,926,054 | -2.73(-1.24%) |
Oct 23, 2018 | 218.79 | 221.62 | 214.86 | 220.24 | 2,705,644 | -2.41(-1.08%) |
Oct 22, 2018 | 224.63 | 225.04 | 219.44 | 222.64 | 1,899,132 | -1.36(-0.61%) |
Oct 19, 2018 | 226.31 | 228.64 | 222.70 | 224.00 | 1,817,873 | -2.52(-1.11%) |
Oct 18, 2018 | 228.48 | 230.21 | 224.47 | 226.53 | 2,266,565 | -4.87(-2.11%) |
Oct 17, 2018 | 231.13 | 232.75 | 229.38 | 231.40 | 1,737,143 | -0.49(-0.21%) |
Oct 16, 2018 | 227.50 | 232.40 | 226.78 | 231.89 | 2,062,761 | +6.95(+3.09%) |
Oct 15, 2018 | 226.78 | 228.01 | 224.93 | 224.94 | 1,263,635 | -3.26(-1.43%) |
Oct 12, 2018 | 227.26 | 230.47 | 225.52 | 228.21 | 1,688,278 | +5.25(+2.35%) |
Oct 11, 2018 | 227.75 | 230.22 | 220.99 | 222.96 | 2,349,191 | -4.51(-1.98%) |
Oct 10, 2018 | 236.01 | 239.51 | 227.19 | 227.47 | 1,784,510 | -9.18(-3.88%) |
Oct 09, 2018 | 236.40 | 237.93 | 235.12 | 236.65 | 1,417,237 | +0.31(+0.13%) |
Oct 08, 2018 | 235.98 | 237.16 | 232.62 | 236.34 | 1,292,690 | -1.02(-0.43%) |
Oct 05, 2018 | 239.86 | 240.26 | 235.08 | 237.36 | 1,884,191 | -2.65(-1.11%) |
Oct 04, 2018 | 242.94 | 243.07 | 238.66 | 240.01 | 1,615,847 | -3.92(-1.61%) |
Oct 03, 2018 | 245.32 | 246.49 | 243.50 | 243.93 | 1,420,837 | -0.39(-0.16%) |
Oct 02, 2018 | 244.57 | 245.70 | 244.03 | 244.32 | 1,437,761 | -0.75(-0.31%) |