Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 188.59 | 189.18 | 184.43 | 187.29 | 347,933 | +0.02(+0.01%) |
Dec 28, 2018 | 187.36 | 190.92 | 182.86 | 187.27 | 333,863 | +0.62(+0.33%) |
Dec 27, 2018 | 183.83 | 186.81 | 179.09 | 186.65 | 300,028 | +0.45(+0.24%) |
Dec 26, 2018 | 178.25 | 186.56 | 177.94 | 186.20 | 404,565 | +8.79(+4.95%) |
Dec 24, 2018 | 180.67 | 181.93 | 177.00 | 177.41 | 213,970 | -4.80(-2.63%) |
Dec 21, 2018 | 188.50 | 190.60 | 180.71 | 182.21 | 733,192 | -5.41(-2.88%) |
Dec 20, 2018 | 194.92 | 195.95 | 184.56 | 187.62 | 702,667 | -9.02(-4.59%) |
Dec 19, 2018 | 203.85 | 207.78 | 194.65 | 196.64 | 442,735 | -6.00(-2.96%) |
Dec 18, 2018 | 203.22 | 205.69 | 201.74 | 202.64 | 513,555 | +1.08(+0.53%) |
Dec 17, 2018 | 197.40 | 205.10 | 194.46 | 201.57 | 674,156 | +3.54(+1.79%) |
Dec 14, 2018 | 193.05 | 199.68 | 191.42 | 198.03 | 506,975 | +2.89(+1.48%) |
Dec 13, 2018 | 198.73 | 201.39 | 193.65 | 195.14 | 583,642 | -3.32(-1.68%) |
Dec 12, 2018 | 211.32 | 212.32 | 197.71 | 198.46 | 867,787 | -11.31(-5.39%) |
Dec 11, 2018 | 208.70 | 212.04 | 206.48 | 209.78 | 1,017,653 | +2.99(+1.45%) |
Dec 10, 2018 | 197.13 | 209.41 | 196.54 | 206.79 | 985,321 | +9.90(+5.03%) |
Dec 07, 2018 | 228.06 | 228.41 | 191.46 | 196.88 | 1,936,508 | -42.79(-17.85%) |
Dec 06, 2018 | 233.83 | 240.55 | 232.42 | 239.67 | 469,118 | +1.91(+0.80%) |
Dec 04, 2018 | 244.48 | 245.49 | 237.49 | 237.77 | 301,622 | -7.34(-2.99%) |
Dec 03, 2018 | 251.33 | 252.57 | 244.40 | 245.11 | 368,002 | -1.10(-0.45%) |
Nov 30, 2018 | 244.99 | 246.92 | 243.75 | 246.21 | 344,144 | +1.24(+0.51%) |
Nov 29, 2018 | 246.78 | 247.72 | 243.14 | 244.96 | 244,825 | -3.21(-1.29%) |
Nov 28, 2018 | 240.92 | 248.53 | 237.75 | 248.18 | 313,079 | +8.14(+3.39%) |
Nov 27, 2018 | 240.19 | 242.25 | 238.62 | 240.03 | 262,454 | +0.14(+0.06%) |
Nov 26, 2018 | 236.22 | 241.88 | 234.26 | 239.89 | 382,858 | +6.22(+2.66%) |
Nov 23, 2018 | 231.74 | 235.71 | 231.06 | 233.68 | 65,200 | -0.77(-0.33%) |
Nov 21, 2018 | 234.44 | 234.44 | 234.44 | 0 | +7.89(+3.48%) | |
Nov 20, 2018 | 227.49 | 231.32 | 224.63 | 226.55 | 370,118 | -4.85(-2.10%) |
Nov 19, 2018 | 236.76 | 237.92 | 231.31 | 231.40 | 325,950 | -5.42(-2.29%) |
Nov 16, 2018 | 231.62 | 237.96 | 230.87 | 236.82 | 263,749 | +3.45(+1.48%) |
Nov 15, 2018 | 224.84 | 233.65 | 224.22 | 233.38 | 290,661 | +7.03(+3.10%) |
Nov 14, 2018 | 230.92 | 232.78 | 226.34 | 226.35 | 263,009 | -2.95(-1.29%) |
Nov 13, 2018 | 229.18 | 231.58 | 223.14 | 229.30 | 247,019 | +0.72(+0.32%) |
Nov 12, 2018 | 232.97 | 234.19 | 226.41 | 228.58 | 396,038 | -5.45(-2.33%) |
Nov 09, 2018 | 234.21 | 235.61 | 232.34 | 234.03 | 414,220 | -1.79(-0.76%) |
Nov 08, 2018 | 231.72 | 235.95 | 230.53 | 235.82 | 349,883 | +3.07(+1.32%) |
Nov 07, 2018 | 230.15 | 233.96 | 228.34 | 232.75 | 419,190 | +4.37(+1.92%) |
Nov 06, 2018 | 224.26 | 229.67 | 223.78 | 228.38 | 302,724 | +3.51(+1.56%) |
Nov 05, 2018 | 226.34 | 227.30 | 222.49 | 224.87 | 262,616 | -1.78(-0.79%) |
Nov 02, 2018 | 227.52 | 229.90 | 222.26 | 226.65 | 313,302 | +0.85(+0.38%) |
Nov 01, 2018 | 222.04 | 227.70 | 216.97 | 225.79 | 464,280 | +4.15(+1.87%) |
Oct 31, 2018 | 216.44 | 223.60 | 216.44 | 221.64 | 549,106 | +8.12(+3.80%) |
Oct 30, 2018 | 207.81 | 213.97 | 206.74 | 213.52 | 329,325 | +6.54(+3.16%) |
Oct 29, 2018 | 215.63 | 218.40 | 206.57 | 206.97 | 475,111 | -2.83(-1.35%) |
Oct 26, 2018 | 209.54 | 212.65 | 206.76 | 209.80 | 320,445 | -2.38(-1.12%) |
Oct 25, 2018 | 206.88 | 213.44 | 206.73 | 212.18 | 308,651 | +6.28(+3.05%) |
Oct 24, 2018 | 215.03 | 215.74 | 205.25 | 205.91 | 610,656 | -9.59(-4.45%) |
Oct 23, 2018 | 214.51 | 216.90 | 209.95 | 215.50 | 520,106 | -2.29(-1.05%) |
Oct 22, 2018 | 218.17 | 219.26 | 215.15 | 217.79 | 238,830 | +0.47(+0.21%) |
Oct 19, 2018 | 220.90 | 221.38 | 217.07 | 217.33 | 229,505 | -3.06(-1.39%) |
Oct 18, 2018 | 223.09 | 223.96 | 218.92 | 220.39 | 345,583 | -4.11(-1.83%) |
Oct 17, 2018 | 226.93 | 228.69 | 223.68 | 224.50 | 274,836 | -2.27(-1.00%) |
Oct 16, 2018 | 218.88 | 227.19 | 218.48 | 226.76 | 581,946 | +8.93(+4.10%) |
Oct 15, 2018 | 219.97 | 220.09 | 216.22 | 217.84 | 557,685 | +1.02(+0.47%) |
Oct 12, 2018 | 214.61 | 217.17 | 211.26 | 216.81 | 949,317 | +5.50(+2.60%) |
Oct 11, 2018 | 209.62 | 214.85 | 209.28 | 211.31 | 826,787 | +0.67(+0.32%) |
Oct 10, 2018 | 216.79 | 217.56 | 210.48 | 210.64 | 742,847 | -5.70(-2.63%) |
Oct 09, 2018 | 214.48 | 217.61 | 213.58 | 216.34 | 789,282 | +0.64(+0.30%) |
Oct 08, 2018 | 218.78 | 218.78 | 214.41 | 215.69 | 642,003 | -4.31(-1.96%) |
Oct 05, 2018 | 222.63 | 225.44 | 218.34 | 220.01 | 460,258 | -2.62(-1.18%) |
Oct 04, 2018 | 224.68 | 224.74 | 220.76 | 222.63 | 507,835 | -2.92(-1.29%) |
Oct 03, 2018 | 227.97 | 230.11 | 224.63 | 225.55 | 655,484 | -2.05(-0.90%) |
Oct 02, 2018 | 232.79 | 233.43 | 227.13 | 227.60 | 708,426 | -5.33(-2.29%) |