Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 172.37 | 173.50 | 171.53 | 173.02 | 81,981 | +2.16(+1.27%) |
Dec 28, 2018 | 172.19 | 173.31 | 170.21 | 170.86 | 78,390 | -0.13(-0.07%) |
Dec 27, 2018 | 167.38 | 170.99 | 164.93 | 170.99 | 99,302 | +1.47(+0.87%) |
Dec 26, 2018 | 161.71 | 169.51 | 161.71 | 169.51 | 36,745 | +7.81(+4.83%) |
Dec 24, 2018 | 163.84 | 164.09 | 161.45 | 161.71 | 28,729 | -3.46(-2.10%) |
Dec 21, 2018 | 168.49 | 170.16 | 164.70 | 165.17 | 41,532 | -3.07(-1.83%) |
Dec 20, 2018 | 171.11 | 171.56 | 167.37 | 168.24 | 117,069 | -3.89(-2.26%) |
Dec 19, 2018 | 175.09 | 176.38 | 170.48 | 172.13 | 99,992 | -2.41(-1.38%) |
Dec 18, 2018 | 177.54 | 177.54 | 173.14 | 174.54 | 31,912 | -1.28(-0.73%) |
Dec 17, 2018 | 177.84 | 179.52 | 174.93 | 175.81 | 42,080 | -4.00(-2.22%) |
Dec 14, 2018 | 183.16 | 183.16 | 179.37 | 179.81 | 32,897 | -5.32(-2.87%) |
Dec 13, 2018 | 186.03 | 186.56 | 184.09 | 185.13 | 18,442 | -0.42(-0.23%) |
Dec 12, 2018 | 185.84 | 187.99 | 185.55 | 185.55 | 17,778 | +2.09(+1.14%) |
Dec 11, 2018 | 184.85 | 185.66 | 182.09 | 183.46 | 20,930 | +0.46(+0.25%) |
Dec 10, 2018 | 181.27 | 183.01 | 178.21 | 183.00 | 62,433 | +0.75(+0.41%) |
Dec 07, 2018 | 186.69 | 186.88 | 181.42 | 182.25 | 19,018 | -4.84(-2.59%) |
Dec 06, 2018 | 186.02 | 187.23 | 182.33 | 187.09 | 51,182 | -1.43(-0.76%) |
Dec 04, 2018 | 193.56 | 194.27 | 188.35 | 188.53 | 104,242 | -5.40(-2.78%) |
Dec 03, 2018 | 194.26 | 194.26 | 192.95 | 193.92 | 37,002 | +2.02(+1.05%) |
Nov 30, 2018 | 190.64 | 191.90 | 190.09 | 191.90 | 16,962 | +0.81(+0.43%) |
Nov 29, 2018 | 189.80 | 192.07 | 189.72 | 191.09 | 95,756 | +0.62(+0.32%) |
Nov 28, 2018 | 186.85 | 190.47 | 186.75 | 190.47 | 19,295 | +4.58(+2.46%) |
Nov 27, 2018 | 183.56 | 185.92 | 183.53 | 185.89 | 22,855 | +1.34(+0.73%) |
Nov 26, 2018 | 184.24 | 184.65 | 183.49 | 184.55 | 20,923 | +2.34(+1.28%) |
Nov 23, 2018 | 180.72 | 182.95 | 180.49 | 182.21 | 11,411 | +0.31(+0.17%) |
Nov 21, 2018 | 181.90 | 181.90 | 181.90 | 0 | +0.37(+0.20%) | |
Nov 20, 2018 | 181.49 | 183.25 | 181.16 | 181.53 | 20,550 | -1.32(-0.72%) |
Nov 19, 2018 | 186.62 | 186.62 | 182.37 | 182.85 | 12,060 | -3.87(-2.07%) |
Nov 16, 2018 | 184.70 | 187.62 | 184.70 | 186.73 | 12,644 | +1.54(+0.83%) |
Nov 15, 2018 | 182.68 | 185.38 | 180.36 | 185.19 | 42,109 | +1.41(+0.77%) |
Nov 14, 2018 | 186.69 | 186.69 | 182.69 | 183.78 | 13,659 | -1.67(-0.90%) |
Nov 13, 2018 | 187.04 | 188.07 | 184.82 | 185.45 | 24,228 | -0.94(-0.51%) |
Nov 12, 2018 | 190.20 | 190.20 | 186.24 | 186.40 | 80,892 | -3.83(-2.01%) |
Nov 09, 2018 | 190.80 | 191.21 | 189.05 | 190.23 | 54,177 | -1.38(-0.72%) |
Nov 08, 2018 | 191.42 | 192.16 | 190.61 | 191.60 | 21,096 | -0.58(-0.30%) |
Nov 07, 2018 | 188.64 | 192.18 | 188.64 | 192.18 | 22,543 | +5.89(+3.16%) |
Nov 06, 2018 | 185.08 | 186.31 | 185.04 | 186.29 | 91,957 | +1.00(+0.54%) |
Nov 05, 2018 | 184.46 | 185.78 | 184.12 | 185.29 | 30,773 | +1.29(+0.70%) |
Nov 02, 2018 | 186.76 | 186.76 | 183.04 | 183.99 | 12,644 | -1.23(-0.66%) |
Nov 01, 2018 | 182.91 | 185.25 | 182.60 | 185.22 | 124,656 | +3.12(+1.71%) |
Oct 31, 2018 | 182.88 | 183.81 | 181.87 | 182.10 | 45,687 | +0.92(+0.51%) |
Oct 30, 2018 | 178.92 | 181.35 | 178.57 | 181.18 | 24,617 | +2.22(+1.24%) |
Oct 29, 2018 | 181.36 | 182.31 | 176.54 | 178.96 | 65,955 | -0.02(-0.01%) |
Oct 26, 2018 | 178.91 | 180.72 | 176.95 | 178.98 | 25,700 | -2.19(-1.21%) |
Oct 25, 2018 | 179.30 | 182.34 | 177.23 | 181.17 | 9,482 | +2.19(+1.22%) |
Oct 24, 2018 | 186.22 | 186.63 | 178.98 | 178.98 | 24,018 | -7.12(-3.83%) |
Oct 23, 2018 | 185.34 | 186.72 | 182.36 | 186.10 | 32,791 | -1.66(-0.89%) |
Oct 22, 2018 | 189.42 | 189.52 | 186.71 | 187.77 | 13,133 | -2.00(-1.06%) |
Oct 19, 2018 | 192.04 | 192.93 | 188.98 | 189.77 | 15,831 | -1.67(-0.87%) |
Oct 18, 2018 | 194.55 | 194.55 | 190.31 | 191.44 | 10,439 | -2.82(-1.45%) |
Oct 17, 2018 | 193.07 | 194.63 | 192.13 | 194.26 | 13,510 | +0.87(+0.45%) |
Oct 16, 2018 | 189.44 | 193.46 | 189.39 | 193.40 | 29,598 | +4.88(+2.59%) |
Oct 15, 2018 | 188.58 | 189.35 | 187.79 | 188.51 | 9,268 | -1.13(-0.60%) |
Oct 12, 2018 | 188.92 | 189.64 | 187.05 | 189.64 | 21,897 | +3.66(+1.97%) |
Oct 11, 2018 | 190.37 | 190.56 | 184.86 | 185.99 | 57,820 | -4.70(-2.46%) |
Oct 10, 2018 | 195.00 | 195.42 | 190.56 | 190.69 | 35,268 | -4.70(-2.40%) |
Oct 09, 2018 | 194.63 | 195.96 | 194.19 | 195.38 | 14,453 | +0.17(+0.08%) |
Oct 08, 2018 | 195.77 | 196.03 | 193.66 | 195.22 | 7,512 | -1.02(-0.52%) |
Oct 05, 2018 | 196.66 | 197.65 | 194.79 | 196.24 | 22,308 | -0.42(-0.21%) |
Oct 04, 2018 | 199.77 | 199.77 | 196.04 | 196.66 | 17,020 | -2.60(-1.30%) |
Oct 03, 2018 | 200.73 | 200.73 | 199.08 | 199.25 | 19,157 | -0.66(-0.33%) |
Oct 02, 2018 | 200.38 | 200.42 | 199.67 | 199.92 | 10,668 | -0.47(-0.23%) |