Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 209.89 | 214.18 | 206.68 | 209.43 | 809,300 | +1.14(+0.55%) |
Dec 28, 2018 | 212.86 | 212.86 | 206.00 | 208.29 | 875,900 | -3.04(-1.44%) |
Dec 27, 2018 | 207.00 | 211.33 | 201.49 | 211.33 | 778,063 | +0.34(+0.16%) |
Dec 26, 2018 | 194.71 | 212.30 | 194.24 | 210.99 | 1,274,627 | +17.27(+8.91%) |
Dec 24, 2018 | 196.57 | 198.19 | 190.75 | 193.72 | 504,800 | -5.45(-2.74%) |
Dec 21, 2018 | 199.14 | 201.05 | 193.28 | 199.17 | 1,983,600 | +1.39(+0.70%) |
Dec 20, 2018 | 201.19 | 204.70 | 191.24 | 197.78 | 1,787,731 | -3.78(-1.88%) |
Dec 19, 2018 | 209.14 | 212.88 | 198.51 | 201.56 | 1,019,437 | -7.94(-3.79%) |
Dec 18, 2018 | 209.84 | 213.32 | 206.51 | 209.50 | 977,648 | +2.53(+1.22%) |
Dec 17, 2018 | 213.03 | 213.98 | 205.22 | 206.97 | 980,344 | -8.60(-3.99%) |
Dec 14, 2018 | 214.27 | 217.45 | 212.01 | 215.57 | 1,206,900 | -1.66(-0.76%) |
Dec 13, 2018 | 218.82 | 221.46 | 212.94 | 217.23 | 884,517 | -2.06(-0.94%) |
Dec 12, 2018 | 225.08 | 226.90 | 219.13 | 219.29 | 749,619 | -0.98(-0.44%) |
Dec 11, 2018 | 220.07 | 223.80 | 218.02 | 220.27 | 1,098,511 | +3.61(+1.67%) |
Dec 10, 2018 | 209.79 | 218.17 | 208.99 | 216.66 | 1,081,261 | +6.38(+3.03%) |
Dec 07, 2018 | 217.39 | 220.40 | 208.87 | 210.28 | 1,000,200 | -9.06(-4.13%) |
Dec 06, 2018 | 211.11 | 219.38 | 210.11 | 219.34 | 1,413,544 | -1.61(-0.73%) |
Dec 04, 2018 | 234.22 | 234.36 | 218.31 | 220.95 | 1,541,900 | -14.75(-6.26%) |
Dec 03, 2018 | 234.40 | 235.92 | 228.00 | 235.70 | 1,349,101 | +5.81(+2.53%) |
Nov 30, 2018 | 227.69 | 232.97 | 224.72 | 229.89 | 1,206,300 | +1.19(+0.52%) |
Nov 29, 2018 | 234.53 | 235.50 | 224.13 | 228.70 | 1,155,833 | -6.89(-2.92%) |
Nov 28, 2018 | 222.25 | 236.35 | 222.02 | 235.59 | 1,374,246 | +14.88(+6.74%) |
Nov 27, 2018 | 221.79 | 225.39 | 219.63 | 220.71 | 1,421,624 | -2.67(-1.20%) |
Nov 26, 2018 | 221.92 | 229.37 | 221.10 | 223.38 | 1,076,392 | +4.51(+2.06%) |
Nov 23, 2018 | 214.88 | 220.56 | 214.21 | 218.87 | 539,200 | +3.15(+1.46%) |
Nov 21, 2018 | 215.72 | 215.72 | 215.72 | 0 | +5.62(+2.67%) | |
Nov 20, 2018 | 189.03 | 212.82 | 188.57 | 210.10 | 3,432,632 | +5.67(+2.77%) |
Nov 19, 2018 | 223.85 | 223.95 | 203.70 | 204.43 | 1,798,448 | -20.98(-9.31%) |
Nov 16, 2018 | 220.76 | 228.80 | 218.71 | 225.41 | 1,061,300 | +2.64(+1.19%) |
Nov 15, 2018 | 219.52 | 223.45 | 216.01 | 222.77 | 958,222 | +2.78(+1.26%) |
Nov 14, 2018 | 221.90 | 225.19 | 217.35 | 219.99 | 1,026,153 | +0.67(+0.31%) |
Nov 13, 2018 | 219.00 | 225.21 | 217.30 | 219.32 | 1,400,256 | +2.03(+0.93%) |
Nov 12, 2018 | 231.97 | 232.99 | 214.62 | 217.29 | 1,597,213 | -18.67(-7.91%) |
Nov 09, 2018 | 243.42 | 244.62 | 226.37 | 235.96 | 2,023,100 | -9.71(-3.95%) |
Nov 08, 2018 | 245.54 | 246.80 | 240.95 | 245.67 | 1,429,485 | +0.36(+0.15%) |
Nov 07, 2018 | 231.72 | 248.50 | 230.77 | 245.31 | 2,228,103 | +15.94(+6.95%) |
Nov 06, 2018 | 227.50 | 231.23 | 225.43 | 229.37 | 953,483 | +1.25(+0.55%) |
Nov 05, 2018 | 227.77 | 229.64 | 221.54 | 228.12 | 1,315,128 | -1.63(-0.71%) |
Nov 02, 2018 | 233.53 | 239.47 | 227.02 | 229.75 | 2,215,500 | -1.20(-0.52%) |
Nov 01, 2018 | 222.27 | 231.38 | 220.54 | 230.95 | 1,557,836 | +9.75(+4.41%) |
Oct 31, 2018 | 226.49 | 229.76 | 220.26 | 221.20 | 1,603,569 | -1.81(-0.81%) |
Oct 30, 2018 | 216.80 | 225.62 | 215.00 | 223.01 | 1,850,491 | +5.07(+2.33%) |
Oct 29, 2018 | 234.76 | 235.49 | 212.02 | 217.94 | 2,542,479 | -12.19(-5.30%) |
Oct 26, 2018 | 228.00 | 237.59 | 218.01 | 230.13 | 4,629,500 | -1.94(-0.84%) |
Oct 25, 2018 | 231.23 | 235.50 | 203.12 | 232.07 | 8,519,651 | -58.76(-20.20%) |
Oct 24, 2018 | 311.08 | 315.98 | 290.21 | 290.83 | 2,084,638 | -20.86(-6.69%) |
Oct 23, 2018 | 305.90 | 313.30 | 295.78 | 311.69 | 1,263,250 | -2.53(-0.81%) |
Oct 22, 2018 | 313.70 | 318.01 | 306.01 | 314.22 | 1,272,383 | +1.43(+0.46%) |
Oct 19, 2018 | 326.29 | 327.71 | 310.45 | 312.79 | 1,335,200 | -10.27(-3.18%) |
Oct 18, 2018 | 331.85 | 333.22 | 317.52 | 323.06 | 834,807 | -9.77(-2.94%) |
Oct 17, 2018 | 338.81 | 339.95 | 329.01 | 332.83 | 706,866 | -2.11(-0.63%) |
Oct 16, 2018 | 321.25 | 335.34 | 320.65 | 334.94 | 1,123,526 | +17.51(+5.52%) |
Oct 15, 2018 | 326.53 | 327.48 | 316.42 | 317.43 | 1,120,035 | -10.07(-3.07%) |
Oct 12, 2018 | 326.13 | 329.18 | 317.12 | 327.50 | 1,478,600 | +14.64(+4.68%) |
Oct 11, 2018 | 312.30 | 325.37 | 309.18 | 312.86 | 1,588,425 | -3.17(-1.00%) |
Oct 10, 2018 | 336.28 | 336.62 | 315.33 | 316.03 | 1,669,747 | -24.94(-7.31%) |
Oct 09, 2018 | 341.59 | 346.77 | 336.02 | 340.97 | 1,025,451 | -1.90(-0.55%) |
Oct 08, 2018 | 350.12 | 352.95 | 333.08 | 342.87 | 1,379,007 | -10.24(-2.90%) |
Oct 05, 2018 | 356.20 | 364.79 | 345.24 | 353.11 | 1,301,600 | -4.78(-1.34%) |
Oct 04, 2018 | 373.57 | 375.14 | 355.38 | 357.89 | 1,277,275 | -17.37(-4.63%) |
Oct 03, 2018 | 379.94 | 381.00 | 372.47 | 375.26 | 879,810 | -0.91(-0.24%) |
Oct 02, 2018 | 390.52 | 390.52 | 374.56 | 376.17 | 892,428 | -15.35(-3.92%) |