Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 185.10 | 186.83 | 184.02 | 185.32 | 300,760 | +0.62(+0.34%) |
Dec 28, 2018 | 185.20 | 187.05 | 182.87 | 184.70 | 319,658 | -0.65(-0.35%) |
Dec 27, 2018 | 180.86 | 185.38 | 180.07 | 185.35 | 385,786 | +2.42(+1.32%) |
Dec 26, 2018 | 176.21 | 183.31 | 174.37 | 182.93 | 343,365 | +8.33(+4.77%) |
Dec 24, 2018 | 178.72 | 180.29 | 174.59 | 174.59 | 171,060 | -5.44(-3.02%) |
Dec 21, 2018 | 186.22 | 187.83 | 179.70 | 180.04 | 804,870 | -6.16(-3.31%) |
Dec 20, 2018 | 185.57 | 187.11 | 183.07 | 186.20 | 696,491 | +0.08(+0.04%) |
Dec 19, 2018 | 192.27 | 192.56 | 183.02 | 186.11 | 698,513 | -6.83(-3.54%) |
Dec 18, 2018 | 204.00 | 206.96 | 190.16 | 192.95 | 1,060,577 | -8.53(-4.23%) |
Dec 17, 2018 | 206.27 | 206.94 | 200.08 | 201.48 | 544,386 | -5.12(-2.48%) |
Dec 14, 2018 | 209.50 | 210.50 | 206.10 | 206.60 | 335,749 | -4.58(-2.17%) |
Dec 13, 2018 | 210.87 | 212.75 | 209.80 | 211.18 | 315,636 | +0.04(+0.02%) |
Dec 12, 2018 | 209.48 | 213.47 | 208.90 | 211.14 | 341,343 | +4.13(+2.00%) |
Dec 11, 2018 | 208.77 | 210.07 | 204.95 | 207.01 | 336,849 | +1.04(+0.50%) |
Dec 10, 2018 | 206.64 | 207.02 | 202.21 | 205.98 | 192,435 | -1.17(-0.56%) |
Dec 07, 2018 | 210.34 | 213.24 | 205.45 | 207.14 | 371,711 | -2.52(-1.20%) |
Dec 06, 2018 | 208.51 | 210.16 | 205.71 | 209.66 | 368,365 | -1.22(-0.58%) |
Dec 04, 2018 | 216.58 | 218.00 | 210.62 | 210.88 | 260,154 | -6.30(-2.90%) |
Dec 03, 2018 | 219.78 | 220.34 | 213.50 | 217.18 | 268,407 | +0.05(+0.02%) |
Nov 30, 2018 | 216.64 | 218.04 | 215.20 | 217.13 | 252,055 | +0.87(+0.40%) |
Nov 29, 2018 | 216.15 | 218.88 | 216.05 | 216.26 | 195,912 | -0.45(-0.21%) |
Nov 28, 2018 | 215.71 | 217.90 | 214.59 | 216.72 | 451,638 | +1.58(+0.74%) |
Nov 27, 2018 | 212.28 | 215.57 | 211.82 | 215.13 | 199,974 | +2.29(+1.08%) |
Nov 26, 2018 | 211.22 | 213.62 | 211.22 | 212.84 | 207,928 | +2.56(+1.22%) |
Nov 23, 2018 | 208.60 | 211.73 | 208.60 | 210.28 | 61,132 | +0.32(+0.15%) |
Nov 21, 2018 | 209.96 | 209.96 | 209.96 | 0 | +1.31(+0.63%) | |
Nov 20, 2018 | 209.66 | 210.69 | 206.89 | 208.65 | 297,081 | -3.41(-1.61%) |
Nov 19, 2018 | 212.73 | 214.43 | 209.25 | 212.06 | 223,419 | -0.64(-0.30%) |
Nov 16, 2018 | 208.60 | 213.25 | 208.22 | 212.69 | 306,096 | +2.82(+1.34%) |
Nov 15, 2018 | 205.04 | 210.09 | 204.85 | 209.88 | 246,120 | +3.67(+1.78%) |
Nov 14, 2018 | 210.96 | 211.76 | 205.29 | 206.20 | 296,652 | -3.38(-1.61%) |
Nov 13, 2018 | 209.24 | 211.74 | 208.32 | 209.58 | 190,738 | +0.37(+0.18%) |
Nov 12, 2018 | 212.31 | 212.48 | 208.10 | 209.21 | 261,363 | -3.31(-1.56%) |
Nov 09, 2018 | 212.31 | 214.21 | 211.22 | 212.52 | 293,609 | -0.32(-0.15%) |
Nov 08, 2018 | 211.28 | 213.46 | 210.82 | 212.84 | 183,585 | +1.45(+0.68%) |
Nov 07, 2018 | 207.93 | 211.82 | 206.73 | 211.40 | 260,416 | +4.59(+2.22%) |
Nov 06, 2018 | 206.24 | 207.91 | 205.43 | 206.81 | 223,232 | -0.02(-0.01%) |
Nov 05, 2018 | 205.88 | 207.44 | 205.14 | 206.83 | 251,682 | +0.98(+0.48%) |
Nov 02, 2018 | 204.77 | 206.66 | 204.43 | 205.84 | 193,170 | +1.50(+0.74%) |
Nov 01, 2018 | 206.57 | 208.78 | 203.41 | 204.34 | 264,345 | -1.73(-0.84%) |
Oct 31, 2018 | 202.53 | 207.66 | 202.53 | 206.07 | 370,221 | +4.83(+2.40%) |
Oct 30, 2018 | 197.42 | 201.57 | 197.40 | 201.25 | 239,363 | +5.22(+2.66%) |
Oct 29, 2018 | 198.87 | 200.81 | 193.91 | 196.02 | 361,986 | -0.50(-0.25%) |
Oct 26, 2018 | 196.13 | 198.54 | 194.67 | 196.52 | 362,668 | -2.17(-1.09%) |
Oct 25, 2018 | 199.70 | 200.70 | 198.38 | 198.69 | 298,695 | +0.41(+0.21%) |
Oct 24, 2018 | 200.95 | 203.35 | 198.00 | 198.28 | 315,247 | -2.64(-1.32%) |
Oct 23, 2018 | 200.12 | 201.89 | 196.19 | 200.92 | 341,602 | -2.51(-1.24%) |
Oct 22, 2018 | 203.00 | 206.44 | 202.70 | 203.44 | 424,376 | +1.12(+0.56%) |
Oct 19, 2018 | 200.73 | 203.37 | 200.22 | 202.31 | 307,617 | +2.03(+1.01%) |
Oct 18, 2018 | 199.99 | 202.67 | 199.20 | 200.29 | 401,441 | -0.03(-0.01%) |
Oct 17, 2018 | 199.69 | 201.15 | 197.52 | 200.32 | 160,065 | +0.55(+0.28%) |
Oct 16, 2018 | 196.12 | 200.22 | 195.05 | 199.76 | 253,809 | +4.93(+2.53%) |
Oct 15, 2018 | 195.46 | 196.47 | 193.50 | 194.84 | 337,004 | -1.20(-0.61%) |
Oct 12, 2018 | 198.06 | 201.47 | 194.55 | 196.03 | 542,591 | +1.03(+0.53%) |
Oct 11, 2018 | 197.44 | 200.91 | 194.13 | 195.00 | 515,718 | -3.53(-1.78%) |
Oct 10, 2018 | 204.54 | 204.73 | 198.33 | 198.53 | 449,180 | -6.20(-3.03%) |
Oct 09, 2018 | 202.07 | 205.87 | 202.07 | 204.73 | 343,651 | +2.41(+1.19%) |
Oct 08, 2018 | 204.88 | 206.04 | 201.02 | 202.31 | 384,124 | -2.65(-1.29%) |
Oct 05, 2018 | 205.46 | 206.13 | 204.06 | 204.97 | 305,771 | -0.02(-0.01%) |
Oct 04, 2018 | 207.09 | 208.06 | 204.63 | 204.99 | 218,964 | -2.73(-1.31%) |
Oct 03, 2018 | 208.05 | 209.22 | 206.93 | 207.71 | 317,279 | +0.96(+0.46%) |
Oct 02, 2018 | 207.29 | 208.07 | 205.93 | 206.75 | 307,162 | -0.82(-0.40%) |