Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 169.74 | 172.88 | 169.74 | 171.03 | 525,425 | +1.92(+1.14%) |
Dec 28, 2018 | 169.63 | 171.72 | 167.91 | 169.11 | 460,331 | +0.54(+0.32%) |
Dec 27, 2018 | 161.67 | 168.57 | 161.35 | 168.57 | 529,919 | +3.42(+2.07%) |
Dec 26, 2018 | 159.85 | 165.39 | 156.72 | 165.15 | 478,786 | +6.05(+3.80%) |
Dec 24, 2018 | 159.67 | 161.84 | 156.19 | 159.10 | 379,770 | -2.27(-1.41%) |
Dec 21, 2018 | 165.25 | 168.14 | 161.26 | 161.37 | 926,560 | -5.09(-3.06%) |
Dec 20, 2018 | 168.44 | 173.45 | 164.33 | 166.46 | 491,011 | -3.17(-1.87%) |
Dec 19, 2018 | 176.18 | 179.60 | 168.67 | 169.63 | 552,495 | -7.50(-4.23%) |
Dec 18, 2018 | 178.39 | 181.10 | 176.41 | 177.12 | 420,622 | -0.24(-0.14%) |
Dec 17, 2018 | 177.74 | 181.64 | 175.73 | 177.37 | 448,731 | -0.84(-0.47%) |
Dec 14, 2018 | 177.38 | 181.35 | 177.01 | 178.21 | 475,464 | -1.25(-0.70%) |
Dec 13, 2018 | 182.15 | 182.15 | 178.18 | 179.46 | 435,334 | -2.65(-1.46%) |
Dec 12, 2018 | 182.25 | 186.10 | 181.49 | 182.11 | 377,535 | +1.82(+1.01%) |
Dec 11, 2018 | 182.13 | 183.00 | 178.26 | 180.29 | 465,006 | +0.94(+0.53%) |
Dec 10, 2018 | 180.64 | 183.34 | 175.85 | 179.34 | 722,184 | +0.96(+0.54%) |
Dec 07, 2018 | 182.08 | 185.14 | 178.13 | 178.38 | 510,181 | -3.95(-2.17%) |
Dec 06, 2018 | 179.47 | 182.47 | 174.90 | 182.34 | 1,084,436 | -0.66(-0.36%) |
Dec 04, 2018 | 192.05 | 194.44 | 182.50 | 182.99 | 678,313 | -9.27(-4.82%) |
Dec 03, 2018 | 196.36 | 197.23 | 190.87 | 192.26 | 694,898 | -1.41(-0.73%) |
Nov 30, 2018 | 193.16 | 194.59 | 192.04 | 193.67 | 416,713 | +0.58(+0.30%) |
Nov 29, 2018 | 191.30 | 194.13 | 190.29 | 193.09 | 341,783 | +1.57(+0.82%) |
Nov 28, 2018 | 183.38 | 191.57 | 183.06 | 191.51 | 422,686 | +8.84(+4.84%) |
Nov 27, 2018 | 189.66 | 190.70 | 180.41 | 182.67 | 672,719 | -7.87(-4.13%) |
Nov 26, 2018 | 191.24 | 193.38 | 190.05 | 190.54 | 340,341 | +1.20(+0.63%) |
Nov 23, 2018 | 187.65 | 191.18 | 187.65 | 189.34 | 115,184 | +1.01(+0.54%) |
Nov 21, 2018 | 188.33 | 188.33 | 188.33 | 0 | +0.62(+0.33%) | |
Nov 20, 2018 | 185.44 | 188.68 | 183.81 | 187.71 | 409,510 | -1.90(-1.00%) |
Nov 19, 2018 | 194.17 | 194.17 | 188.59 | 189.61 | 505,891 | -4.11(-2.12%) |
Nov 16, 2018 | 191.32 | 194.91 | 189.96 | 193.72 | 329,576 | +1.20(+0.62%) |
Nov 15, 2018 | 189.22 | 194.26 | 188.58 | 192.51 | 314,803 | +1.46(+0.76%) |
Nov 14, 2018 | 192.60 | 194.53 | 190.37 | 191.06 | 463,576 | +0.24(+0.13%) |
Nov 13, 2018 | 190.43 | 192.90 | 189.10 | 190.81 | 470,702 | -0.85(-0.44%) |
Nov 12, 2018 | 199.16 | 199.60 | 191.00 | 191.66 | 786,366 | -8.52(-4.26%) |
Nov 09, 2018 | 194.16 | 200.90 | 191.77 | 200.19 | 636,697 | +3.21(+1.63%) |
Nov 08, 2018 | 213.93 | 216.66 | 191.84 | 196.97 | 1,379,608 | -12.55(-5.99%) |
Nov 07, 2018 | 205.66 | 210.74 | 202.73 | 209.52 | 459,475 | +5.44(+2.67%) |
Nov 06, 2018 | 202.18 | 206.05 | 201.62 | 204.08 | 363,342 | +1.55(+0.76%) |
Nov 05, 2018 | 198.06 | 203.22 | 197.01 | 202.53 | 404,510 | +5.17(+2.62%) |
Nov 02, 2018 | 201.28 | 202.91 | 196.91 | 197.36 | 535,925 | -3.12(-1.56%) |
Nov 01, 2018 | 195.61 | 201.19 | 195.61 | 200.48 | 325,110 | +4.92(+2.52%) |
Oct 31, 2018 | 194.14 | 199.30 | 194.14 | 195.56 | 475,614 | +3.87(+2.02%) |
Oct 30, 2018 | 185.92 | 191.92 | 185.28 | 191.69 | 427,425 | +4.99(+2.67%) |
Oct 29, 2018 | 196.58 | 196.58 | 185.19 | 186.71 | 729,350 | -7.40(-3.81%) |
Oct 26, 2018 | 194.48 | 197.23 | 192.99 | 194.11 | 435,376 | -1.95(-1.00%) |
Oct 25, 2018 | 199.51 | 200.79 | 194.96 | 196.06 | 544,525 | -2.46(-1.24%) |
Oct 24, 2018 | 208.87 | 208.87 | 198.18 | 198.52 | 421,769 | -9.89(-4.75%) |
Oct 23, 2018 | 208.16 | 212.94 | 207.67 | 208.41 | 488,313 | -3.01(-1.42%) |
Oct 22, 2018 | 210.77 | 211.78 | 208.43 | 211.42 | 463,588 | +1.59(+0.76%) |
Oct 19, 2018 | 210.10 | 212.41 | 208.65 | 209.83 | 402,865 | +1.08(+0.52%) |
Oct 18, 2018 | 207.19 | 210.48 | 204.93 | 208.74 | 345,276 | +0.08(+0.04%) |
Oct 17, 2018 | 210.36 | 211.14 | 207.88 | 208.66 | 259,179 | -1.94(-0.92%) |
Oct 16, 2018 | 210.35 | 210.85 | 207.51 | 210.60 | 333,518 | +1.15(+0.55%) |
Oct 15, 2018 | 204.27 | 210.95 | 204.06 | 209.46 | 436,044 | +6.94(+3.43%) |
Oct 12, 2018 | 211.36 | 212.56 | 200.11 | 202.51 | 803,496 | -6.11(-2.93%) |
Oct 11, 2018 | 217.01 | 217.01 | 207.91 | 208.63 | 726,499 | -13.27(-5.98%) |
Oct 10, 2018 | 231.29 | 231.43 | 221.61 | 221.90 | 388,681 | -9.75(-4.21%) |
Oct 09, 2018 | 233.64 | 234.08 | 230.78 | 231.65 | 210,307 | -2.09(-0.90%) |
Oct 08, 2018 | 233.65 | 234.80 | 232.75 | 233.74 | 574,561 | -0.12(-0.05%) |
Oct 05, 2018 | 232.60 | 234.00 | 231.50 | 233.87 | 239,529 | +2.46(+1.06%) |
Oct 04, 2018 | 231.64 | 233.15 | 229.52 | 231.41 | 193,757 | -0.23(-0.10%) |
Oct 03, 2018 | 230.60 | 232.86 | 229.72 | 231.64 | 317,330 | +2.44(+1.07%) |
Oct 02, 2018 | 230.98 | 231.22 | 228.43 | 229.20 | 329,888 | -1.18(-0.51%) |