Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 168.34 | 169.63 | 167.99 | 169.46 | 143,726 | +2.38(+1.43%) |
Dec 28, 2018 | 168.69 | 169.28 | 166.35 | 167.07 | 221,938 | +0.12(+0.07%) |
Dec 27, 2018 | 163.06 | 166.95 | 160.80 | 166.95 | 233,147 | +1.66(+1.01%) |
Dec 26, 2018 | 158.36 | 165.29 | 158.07 | 165.29 | 217,608 | +7.22(+4.56%) |
Dec 24, 2018 | 160.64 | 161.29 | 158.02 | 158.07 | 122,399 | -3.64(-2.25%) |
Dec 21, 2018 | 164.16 | 166.66 | 161.49 | 161.71 | 519,497 | -2.70(-1.64%) |
Dec 20, 2018 | 165.87 | 166.41 | 162.88 | 164.41 | 213,832 | -2.37(-1.42%) |
Dec 19, 2018 | 169.61 | 170.89 | 165.22 | 166.78 | 155,733 | -2.21(-1.31%) |
Dec 18, 2018 | 172.25 | 172.25 | 167.35 | 168.99 | 175,334 | -1.34(-0.79%) |
Dec 17, 2018 | 172.32 | 173.52 | 169.32 | 170.33 | 381,240 | -3.77(-2.17%) |
Dec 14, 2018 | 177.97 | 177.97 | 173.49 | 174.10 | 224,297 | -5.66(-3.15%) |
Dec 13, 2018 | 180.74 | 181.41 | 178.72 | 179.76 | 79,221 | -0.31(-0.17%) |
Dec 12, 2018 | 180.63 | 182.26 | 179.99 | 180.08 | 115,171 | +1.63(+0.91%) |
Dec 11, 2018 | 179.56 | 180.76 | 177.24 | 178.45 | 83,762 | +0.28(+0.16%) |
Dec 10, 2018 | 177.39 | 178.49 | 173.87 | 178.17 | 164,082 | +0.98(+0.55%) |
Dec 07, 2018 | 181.26 | 181.72 | 176.42 | 177.19 | 216,852 | -4.71(-2.59%) |
Dec 06, 2018 | 180.06 | 181.89 | 176.49 | 181.89 | 268,215 | -0.66(-0.36%) |
Dec 04, 2018 | 187.23 | 188.08 | 182.44 | 182.55 | 211,566 | -4.62(-2.47%) |
Dec 03, 2018 | 188.25 | 188.25 | 186.01 | 187.17 | 216,489 | +1.14(+0.61%) |
Nov 30, 2018 | 184.23 | 186.04 | 184.17 | 186.03 | 95,695 | +1.87(+1.02%) |
Nov 29, 2018 | 183.16 | 185.17 | 183.01 | 184.16 | 379,990 | +0.65(+0.35%) |
Nov 28, 2018 | 179.69 | 183.51 | 179.69 | 183.51 | 189,074 | +4.48(+2.50%) |
Nov 27, 2018 | 176.52 | 179.03 | 176.09 | 179.03 | 131,910 | +1.55(+0.87%) |
Nov 26, 2018 | 177.36 | 177.86 | 176.44 | 177.48 | 677,032 | +1.79(+1.02%) |
Nov 23, 2018 | 174.60 | 176.79 | 174.44 | 175.69 | 20,174 | +0.11(+0.06%) |
Nov 21, 2018 | 175.58 | 175.58 | 175.58 | 0 | -0.54(-0.30%) | |
Nov 20, 2018 | 176.47 | 177.97 | 175.75 | 176.12 | 170,436 | -1.68(-0.94%) |
Nov 19, 2018 | 180.52 | 180.63 | 177.13 | 177.80 | 140,028 | -2.70(-1.49%) |
Nov 16, 2018 | 178.32 | 181.11 | 178.32 | 180.49 | 71,960 | +1.82(+1.02%) |
Nov 15, 2018 | 175.61 | 178.79 | 174.13 | 178.68 | 405,314 | +1.98(+1.12%) |
Nov 14, 2018 | 179.74 | 179.74 | 176.03 | 176.69 | 92,339 | -1.87(-1.05%) |
Nov 13, 2018 | 180.40 | 181.16 | 178.02 | 178.57 | 176,704 | -1.28(-0.71%) |
Nov 12, 2018 | 182.25 | 182.25 | 179.46 | 179.85 | 60,631 | -2.68(-1.47%) |
Nov 09, 2018 | 182.95 | 183.37 | 181.70 | 182.52 | 53,188 | -1.02(-0.56%) |
Nov 08, 2018 | 183.32 | 184.15 | 182.85 | 183.54 | 482,854 | +0.01(+0.00%) |
Nov 07, 2018 | 180.35 | 183.64 | 180.35 | 183.53 | 285,574 | +4.99(+2.79%) |
Nov 06, 2018 | 177.29 | 178.60 | 177.29 | 178.55 | 145,065 | +0.97(+0.55%) |
Nov 05, 2018 | 176.60 | 178.24 | 176.58 | 177.57 | 340,777 | +1.39(+0.79%) |
Nov 02, 2018 | 178.35 | 178.95 | 174.92 | 176.18 | 71,529 | -0.85(-0.48%) |
Nov 01, 2018 | 174.61 | 177.20 | 174.61 | 177.04 | 265,697 | +2.44(+1.40%) |
Oct 31, 2018 | 175.33 | 176.20 | 174.34 | 174.60 | 68,205 | +0.46(+0.27%) |
Oct 30, 2018 | 172.00 | 174.26 | 171.75 | 174.14 | 192,425 | +2.09(+1.21%) |
Oct 29, 2018 | 173.87 | 175.05 | 169.69 | 172.05 | 171,087 | +0.02(+0.01%) |
Oct 26, 2018 | 172.25 | 173.62 | 169.87 | 172.03 | 167,009 | -1.83(-1.05%) |
Oct 25, 2018 | 171.55 | 175.07 | 169.87 | 173.86 | 176,304 | +2.18(+1.27%) |
Oct 24, 2018 | 177.38 | 178.40 | 171.29 | 171.68 | 117,309 | -5.93(-3.34%) |
Oct 23, 2018 | 176.06 | 178.48 | 174.91 | 177.61 | 113,490 | -0.98(-0.55%) |
Oct 22, 2018 | 179.92 | 180.00 | 177.82 | 178.59 | 64,611 | -1.35(-0.75%) |
Oct 19, 2018 | 182.10 | 182.75 | 179.77 | 179.95 | 104,326 | -1.95(-1.07%) |
Oct 18, 2018 | 183.72 | 184.01 | 180.48 | 181.90 | 79,367 | -2.24(-1.22%) |
Oct 17, 2018 | 183.03 | 184.28 | 182.07 | 184.15 | 63,233 | +0.86(+0.47%) |
Oct 16, 2018 | 179.52 | 183.42 | 179.52 | 183.28 | 76,517 | +5.23(+2.94%) |
Oct 15, 2018 | 179.10 | 179.75 | 178.02 | 178.06 | 55,235 | -1.50(-0.84%) |
Oct 12, 2018 | 178.75 | 179.91 | 177.40 | 179.56 | 81,023 | +2.79(+1.58%) |
Oct 11, 2018 | 180.64 | 181.25 | 175.58 | 176.77 | 165,695 | -4.47(-2.47%) |
Oct 10, 2018 | 185.76 | 185.80 | 181.16 | 181.24 | 552,656 | -4.58(-2.46%) |
Oct 09, 2018 | 185.09 | 186.46 | 184.63 | 185.81 | 43,906 | +0.32(+0.18%) |
Oct 08, 2018 | 185.68 | 186.12 | 183.96 | 185.49 | 70,340 | -0.39(-0.21%) |
Oct 05, 2018 | 186.05 | 187.20 | 184.58 | 185.88 | 116,625 | -0.33(-0.18%) |
Oct 04, 2018 | 188.15 | 188.15 | 185.16 | 186.21 | 93,644 | -1.96(-1.04%) |
Oct 03, 2018 | 189.12 | 189.30 | 187.96 | 188.17 | 134,920 | -0.39(-0.21%) |
Oct 02, 2018 | 189.55 | 189.55 | 188.02 | 188.56 | 120,892 | -0.55(-0.29%) |