Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 163.80 | 164.40 | 157.52 | 158.60 | 2,487,500 | -3.57(-2.20%) |
Dec 28, 2018 | 162.03 | 164.60 | 160.60 | 162.17 | 2,148,200 | +0.59(+0.37%) |
Dec 27, 2018 | 160.54 | 161.95 | 156.04 | 161.58 | 2,638,927 | -1.46(-0.90%) |
Dec 26, 2018 | 158.32 | 163.17 | 154.61 | 163.04 | 2,688,830 | +5.92(+3.77%) |
Dec 24, 2018 | 155.29 | 161.48 | 155.25 | 157.12 | 2,354,000 | -0.30(-0.19%) |
Dec 21, 2018 | 162.29 | 162.77 | 156.25 | 157.42 | 4,934,600 | -2.94(-1.83%) |
Dec 20, 2018 | 160.86 | 164.59 | 159.83 | 160.36 | 4,151,417 | -2.12(-1.30%) |
Dec 19, 2018 | 167.94 | 169.14 | 160.00 | 162.48 | 3,969,284 | -5.13(-3.06%) |
Dec 18, 2018 | 173.12 | 173.29 | 167.21 | 167.61 | 2,953,725 | -2.25(-1.32%) |
Dec 17, 2018 | 176.58 | 176.78 | 167.53 | 169.86 | 4,190,130 | -7.68(-4.33%) |
Dec 14, 2018 | 177.70 | 180.51 | 176.48 | 177.54 | 2,075,100 | -2.36(-1.31%) |
Dec 13, 2018 | 182.39 | 183.10 | 179.17 | 179.90 | 1,797,050 | +0.15(+0.08%) |
Dec 12, 2018 | 180.50 | 182.95 | 179.30 | 179.75 | 2,782,157 | +2.90(+1.64%) |
Dec 11, 2018 | 181.84 | 182.10 | 176.01 | 176.85 | 3,129,179 | -2.35(-1.31%) |
Dec 10, 2018 | 178.26 | 181.55 | 174.25 | 179.20 | 1,947,048 | -0.36(-0.20%) |
Dec 07, 2018 | 180.11 | 185.15 | 178.62 | 179.56 | 2,854,400 | -1.14(-0.63%) |
Dec 06, 2018 | 176.01 | 183.49 | 174.66 | 180.70 | 4,345,686 | -1.96(-1.07%) |
Dec 04, 2018 | 192.37 | 193.50 | 180.00 | 182.66 | 4,593,400 | -8.67(-4.53%) |
Dec 03, 2018 | 196.00 | 196.00 | 189.21 | 191.33 | 3,636,469 | +3.05(+1.62%) |
Nov 30, 2018 | 183.04 | 189.59 | 182.38 | 188.28 | 2,939,500 | +5.06(+2.76%) |
Nov 29, 2018 | 186.50 | 187.49 | 182.45 | 183.22 | 3,404,530 | -5.22(-2.77%) |
Nov 28, 2018 | 185.80 | 188.50 | 181.75 | 188.44 | 3,336,035 | +5.65(+3.09%) |
Nov 27, 2018 | 183.60 | 185.25 | 181.11 | 182.79 | 2,683,628 | -2.40(-1.30%) |
Nov 26, 2018 | 186.26 | 186.87 | 183.83 | 185.19 | 1,859,407 | +2.58(+1.41%) |
Nov 23, 2018 | 181.38 | 183.31 | 181.00 | 182.61 | 1,266,300 | -1.34(-0.73%) |
Nov 21, 2018 | 183.95 | 183.95 | 183.95 | 0 | +6.47(+3.65%) | |
Nov 20, 2018 | 177.60 | 179.96 | 175.32 | 177.48 | 3,483,883 | -5.61(-3.06%) |
Nov 19, 2018 | 185.86 | 186.96 | 181.89 | 183.09 | 2,663,460 | -3.86(-2.06%) |
Nov 16, 2018 | 187.07 | 188.00 | 183.59 | 186.95 | 1,624,700 | -1.46(-0.77%) |
Nov 15, 2018 | 186.80 | 188.50 | 185.37 | 188.41 | 2,220,811 | +3.35(+1.81%) |
Nov 14, 2018 | 185.50 | 186.98 | 181.67 | 185.06 | 2,429,867 | +1.72(+0.94%) |
Nov 13, 2018 | 182.39 | 185.41 | 180.23 | 183.34 | 2,968,431 | +2.91(+1.61%) |
Nov 12, 2018 | 183.47 | 183.57 | 178.89 | 180.43 | 2,288,684 | -3.32(-1.81%) |
Nov 09, 2018 | 184.48 | 186.25 | 181.65 | 183.75 | 2,928,200 | -4.80(-2.55%) |
Nov 08, 2018 | 193.70 | 195.75 | 187.98 | 188.55 | 2,475,190 | -6.86(-3.51%) |
Nov 07, 2018 | 196.01 | 196.02 | 192.35 | 195.41 | 2,061,439 | +2.97(+1.54%) |
Nov 06, 2018 | 191.08 | 194.72 | 190.42 | 192.44 | 1,811,560 | +1.85(+0.97%) |
Nov 05, 2018 | 194.01 | 197.17 | 189.15 | 190.59 | 3,221,714 | -4.10(-2.11%) |
Nov 02, 2018 | 203.23 | 206.25 | 192.03 | 194.69 | 4,684,000 | -6.78(-3.37%) |
Nov 01, 2018 | 192.45 | 202.13 | 185.00 | 201.47 | 6,434,979 | +11.41(+6.00%) |
Oct 31, 2018 | 184.40 | 192.46 | 181.91 | 190.06 | 6,319,490 | +6.69(+3.65%) |
Oct 30, 2018 | 181.75 | 183.60 | 177.80 | 183.37 | 5,065,920 | +1.62(+0.89%) |
Oct 29, 2018 | 190.00 | 190.00 | 178.10 | 181.75 | 4,275,924 | -6.76(-3.59%) |
Oct 26, 2018 | 184.08 | 191.35 | 182.60 | 188.51 | 2,903,800 | -1.92(-1.01%) |
Oct 25, 2018 | 186.21 | 192.52 | 185.79 | 190.43 | 2,774,689 | +5.96(+3.23%) |
Oct 24, 2018 | 193.24 | 193.24 | 184.02 | 184.47 | 3,853,001 | -8.95(-4.63%) |
Oct 23, 2018 | 190.16 | 194.96 | 187.88 | 193.42 | 3,369,913 | -2.77(-1.41%) |
Oct 22, 2018 | 197.87 | 198.71 | 194.73 | 196.19 | 2,794,961 | +4.27(+2.22%) |
Oct 19, 2018 | 193.65 | 197.25 | 190.89 | 191.92 | 2,911,600 | +0.04(+0.02%) |
Oct 18, 2018 | 197.51 | 197.97 | 190.10 | 191.88 | 4,589,968 | -8.84(-4.40%) |
Oct 17, 2018 | 203.74 | 203.75 | 198.75 | 200.72 | 1,735,480 | -2.49(-1.23%) |
Oct 16, 2018 | 202.00 | 203.67 | 199.71 | 203.21 | 2,400,019 | +3.09(+1.54%) |
Oct 15, 2018 | 201.50 | 203.69 | 198.78 | 200.12 | 1,838,182 | -4.24(-2.07%) |
Oct 12, 2018 | 205.40 | 206.65 | 200.94 | 204.36 | 3,889,100 | +6.36(+3.21%) |
Oct 11, 2018 | 189.29 | 198.14 | 189.00 | 198.00 | 4,594,299 | +3.74(+1.93%) |
Oct 10, 2018 | 198.00 | 198.80 | 192.20 | 194.26 | 4,554,262 | -6.59(-3.28%) |
Oct 09, 2018 | 201.80 | 203.36 | 199.42 | 200.85 | 3,134,413 | -3.13(-1.53%) |
Oct 08, 2018 | 200.18 | 204.63 | 198.19 | 203.98 | 3,389,879 | -1.64(-0.80%) |
Oct 05, 2018 | 208.57 | 209.22 | 202.21 | 205.62 | 3,951,500 | -4.45(-2.12%) |
Oct 04, 2018 | 215.00 | 215.27 | 206.61 | 210.07 | 4,030,971 | -6.28(-2.90%) |
Oct 03, 2018 | 220.27 | 220.97 | 215.76 | 216.35 | 2,402,830 | -2.55(-1.16%) |
Oct 02, 2018 | 221.67 | 222.45 | 217.30 | 218.90 | 3,942,525 | -8.50(-3.74%) |