Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 173.91 | 174.30 | 171.84 | 173.53 | 194,800 | +1.69(+0.99%) |
Dec 28, 2018 | 174.06 | 174.50 | 169.85 | 171.83 | 256,900 | -0.27(-0.16%) |
Dec 27, 2018 | 166.45 | 172.10 | 165.71 | 172.10 | 435,729 | +2.55(+1.50%) |
Dec 26, 2018 | 160.14 | 169.56 | 160.14 | 169.56 | 628,306 | +10.37(+6.51%) |
Dec 24, 2018 | 161.25 | 163.21 | 158.98 | 159.19 | 565,800 | -3.91(-2.40%) |
Dec 21, 2018 | 170.24 | 170.24 | 162.42 | 163.10 | 670,600 | -6.14(-3.63%) |
Dec 20, 2018 | 171.36 | 173.00 | 165.49 | 169.24 | 822,496 | -3.01(-1.75%) |
Dec 19, 2018 | 173.91 | 177.50 | 170.32 | 172.25 | 611,701 | -1.08(-0.62%) |
Dec 18, 2018 | 173.34 | 174.56 | 171.96 | 173.33 | 498,099 | +1.78(+1.04%) |
Dec 17, 2018 | 175.83 | 176.26 | 170.57 | 171.55 | 408,090 | -5.83(-3.29%) |
Dec 14, 2018 | 179.54 | 180.77 | 176.99 | 177.38 | 341,200 | -4.65(-2.55%) |
Dec 13, 2018 | 183.68 | 184.15 | 180.68 | 182.03 | 154,379 | -0.38(-0.21%) |
Dec 12, 2018 | 183.63 | 185.50 | 182.38 | 182.41 | 322,784 | +2.46(+1.37%) |
Dec 11, 2018 | 183.31 | 183.61 | 178.71 | 179.95 | 412,713 | -0.04(-0.02%) |
Dec 10, 2018 | 176.67 | 180.85 | 176.21 | 179.99 | 293,425 | +2.73(+1.54%) |
Dec 07, 2018 | 182.38 | 183.34 | 176.22 | 177.26 | 383,500 | -5.82(-3.18%) |
Dec 06, 2018 | 177.39 | 183.08 | 176.06 | 183.08 | 497,101 | +1.58(+0.87%) |
Dec 04, 2018 | 186.00 | 187.49 | 181.07 | 181.50 | 552,300 | -5.43(-2.90%) |
Dec 03, 2018 | 190.05 | 190.59 | 185.38 | 186.93 | 527,863 | +1.28(+0.69%) |
Nov 30, 2018 | 184.61 | 185.92 | 183.42 | 185.65 | 657,000 | +2.12(+1.16%) |
Nov 29, 2018 | 182.93 | 184.95 | 181.16 | 183.53 | 377,196 | +0.20(+0.11%) |
Nov 28, 2018 | 179.26 | 183.46 | 177.84 | 183.33 | 720,560 | +7.54(+4.29%) |
Nov 27, 2018 | 176.06 | 176.48 | 174.29 | 175.79 | 205,013 | -1.06(-0.60%) |
Nov 26, 2018 | 174.73 | 177.12 | 174.20 | 176.85 | 590,774 | +4.04(+2.34%) |
Nov 23, 2018 | 171.24 | 173.49 | 171.24 | 172.81 | 120,800 | -0.20(-0.12%) |
Nov 21, 2018 | 173.01 | 173.01 | 173.01 | 0 | +3.61(+2.13%) | |
Nov 20, 2018 | 165.67 | 171.48 | 165.01 | 169.40 | 815,738 | -1.47(-0.86%) |
Nov 19, 2018 | 180.17 | 180.17 | 170.43 | 170.87 | 878,637 | -9.76(-5.40%) |
Nov 16, 2018 | 180.16 | 181.82 | 179.19 | 180.63 | 328,000 | -0.97(-0.53%) |
Nov 15, 2018 | 176.81 | 181.89 | 176.16 | 181.60 | 235,181 | +4.64(+2.62%) |
Nov 14, 2018 | 180.37 | 183.24 | 176.10 | 176.96 | 215,770 | -1.74(-0.97%) |
Nov 13, 2018 | 179.03 | 181.00 | 177.34 | 178.70 | 295,641 | +0.50(+0.28%) |
Nov 12, 2018 | 183.22 | 183.22 | 177.18 | 178.20 | 613,248 | -5.31(-2.89%) |
Nov 09, 2018 | 186.01 | 186.46 | 181.50 | 183.50 | 263,000 | -5.00(-2.65%) |
Nov 08, 2018 | 189.34 | 190.23 | 187.24 | 188.50 | 296,659 | -0.84(-0.44%) |
Nov 07, 2018 | 184.59 | 189.86 | 184.00 | 189.34 | 412,637 | +7.08(+3.88%) |
Nov 06, 2018 | 181.69 | 184.00 | 180.78 | 182.26 | 252,340 | +0.03(+0.02%) |
Nov 05, 2018 | 183.58 | 183.58 | 180.38 | 182.23 | 687,441 | -0.98(-0.53%) |
Nov 02, 2018 | 185.93 | 186.73 | 182.30 | 183.21 | 326,900 | -1.95(-1.05%) |
Nov 01, 2018 | 184.00 | 185.35 | 181.76 | 185.16 | 853,752 | +1.90(+1.04%) |
Oct 31, 2018 | 181.13 | 185.34 | 181.13 | 183.26 | 332,117 | +4.37(+2.44%) |
Oct 30, 2018 | 176.65 | 179.14 | 175.18 | 178.89 | 870,529 | +2.90(+1.65%) |
Oct 29, 2018 | 182.25 | 183.89 | 172.67 | 175.99 | 756,275 | -1.26(-0.71%) |
Oct 26, 2018 | 176.20 | 180.82 | 174.83 | 177.25 | 716,500 | -4.90(-2.69%) |
Oct 25, 2018 | 178.77 | 183.12 | 178.42 | 182.15 | 503,315 | +6.18(+3.51%) |
Oct 24, 2018 | 184.75 | 184.75 | 175.92 | 175.97 | 534,554 | -8.20(-4.45%) |
Oct 23, 2018 | 181.52 | 185.18 | 180.06 | 184.17 | 917,129 | -0.74(-0.40%) |
Oct 22, 2018 | 183.83 | 185.87 | 182.19 | 184.91 | 1,036,809 | +2.03(+1.11%) |
Oct 19, 2018 | 187.62 | 188.34 | 182.80 | 182.88 | 1,079,800 | -3.27(-1.76%) |
Oct 18, 2018 | 190.23 | 190.23 | 184.90 | 186.15 | 749,728 | -5.14(-2.69%) |
Oct 17, 2018 | 191.56 | 191.60 | 189.20 | 191.29 | 474,073 | -0.29(-0.15%) |
Oct 16, 2018 | 188.20 | 192.03 | 187.74 | 191.58 | 1,438,156 | +7.10(+3.85%) |
Oct 15, 2018 | 187.28 | 187.29 | 183.55 | 184.48 | 1,114,669 | -2.80(-1.50%) |
Oct 12, 2018 | 186.51 | 188.16 | 183.62 | 187.28 | 861,600 | +6.44(+3.56%) |
Oct 11, 2018 | 181.04 | 184.97 | 179.87 | 180.84 | 1,995,342 | -1.00(-0.55%) |
Oct 10, 2018 | 190.19 | 190.32 | 181.63 | 181.84 | 1,673,467 | -9.21(-4.82%) |
Oct 09, 2018 | 191.35 | 193.53 | 190.15 | 191.05 | 862,783 | -0.59(-0.31%) |
Oct 08, 2018 | 195.90 | 195.90 | 189.21 | 191.64 | 779,003 | -4.96(-2.52%) |
Oct 05, 2018 | 197.73 | 199.44 | 194.00 | 196.60 | 341,200 | -1.21(-0.61%) |
Oct 04, 2018 | 201.82 | 201.82 | 196.19 | 197.81 | 482,035 | -4.46(-2.20%) |
Oct 03, 2018 | 202.09 | 203.42 | 201.35 | 202.27 | 166,572 | +0.83(+0.41%) |
Oct 02, 2018 | 204.43 | 204.43 | 200.98 | 201.44 | 443,295 | -3.00(-1.47%) |