Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 194.19 | 195.68 | 193.19 | 195.65 | 237,408 | +1.55(+0.80%) |
Dec 28, 2018 | 193.88 | 196.39 | 192.56 | 194.09 | 214,591 | +1.07(+0.55%) |
Dec 27, 2018 | 186.82 | 193.07 | 185.81 | 193.02 | 293,911 | +4.13(+2.19%) |
Dec 26, 2018 | 184.27 | 188.95 | 180.67 | 188.89 | 260,717 | +4.02(+2.18%) |
Dec 24, 2018 | 191.24 | 191.24 | 184.82 | 184.87 | 126,440 | -6.75(-3.52%) |
Dec 21, 2018 | 194.16 | 198.15 | 191.14 | 191.61 | 519,672 | -2.67(-1.37%) |
Dec 20, 2018 | 196.55 | 197.00 | 192.61 | 194.28 | 410,098 | -3.52(-1.78%) |
Dec 19, 2018 | 198.08 | 200.97 | 195.70 | 197.80 | 299,856 | +0.45(+0.23%) |
Dec 18, 2018 | 196.81 | 200.90 | 196.40 | 197.35 | 508,785 | +1.69(+0.86%) |
Dec 17, 2018 | 193.23 | 197.65 | 191.73 | 195.66 | 455,100 | +2.22(+1.15%) |
Dec 14, 2018 | 194.13 | 195.83 | 192.75 | 193.44 | 377,873 | -2.17(-1.11%) |
Dec 13, 2018 | 198.28 | 199.51 | 194.73 | 195.62 | 401,720 | -2.06(-1.04%) |
Dec 12, 2018 | 201.65 | 203.79 | 197.57 | 197.68 | 540,754 | -2.41(-1.20%) |
Dec 11, 2018 | 208.21 | 209.04 | 199.62 | 200.09 | 445,849 | -6.71(-3.25%) |
Dec 10, 2018 | 205.75 | 207.50 | 203.97 | 206.80 | 309,227 | +1.17(+0.57%) |
Dec 07, 2018 | 202.47 | 208.65 | 202.47 | 205.63 | 638,321 | +3.08(+1.52%) |
Dec 06, 2018 | 197.07 | 202.95 | 196.20 | 202.55 | 512,693 | +2.64(+1.32%) |
Dec 04, 2018 | 201.59 | 203.33 | 198.59 | 199.91 | 388,558 | -1.72(-0.85%) |
Dec 03, 2018 | 201.25 | 202.73 | 198.88 | 201.62 | 252,384 | +2.09(+1.05%) |
Nov 30, 2018 | 197.51 | 200.86 | 197.51 | 199.53 | 528,465 | +1.76(+0.89%) |
Nov 29, 2018 | 193.44 | 199.17 | 193.44 | 197.77 | 333,717 | +3.20(+1.64%) |
Nov 28, 2018 | 193.39 | 195.69 | 192.88 | 194.57 | 336,835 | +1.78(+0.92%) |
Nov 27, 2018 | 193.08 | 194.58 | 191.34 | 192.79 | 259,244 | -1.10(-0.57%) |
Nov 26, 2018 | 192.92 | 194.97 | 192.48 | 193.88 | 342,797 | +2.64(+1.38%) |
Nov 23, 2018 | 189.83 | 193.21 | 188.60 | 191.24 | 155,490 | -0.23(-0.12%) |
Nov 21, 2018 | 191.47 | 191.47 | 191.47 | 0 | -0.89(-0.46%) | |
Nov 20, 2018 | 191.39 | 192.77 | 189.85 | 192.37 | 367,940 | -0.28(-0.14%) |
Nov 19, 2018 | 192.99 | 193.96 | 191.40 | 192.65 | 320,410 | -0.55(-0.29%) |
Nov 16, 2018 | 190.43 | 193.21 | 190.13 | 193.20 | 293,393 | +1.72(+0.90%) |
Nov 15, 2018 | 189.21 | 191.63 | 188.08 | 191.47 | 459,334 | +2.09(+1.10%) |
Nov 14, 2018 | 191.72 | 192.74 | 187.83 | 189.39 | 316,618 | -1.82(-0.95%) |
Nov 13, 2018 | 191.54 | 193.61 | 190.62 | 191.21 | 266,499 | +0.33(+0.17%) |
Nov 12, 2018 | 197.48 | 197.48 | 190.59 | 190.88 | 265,285 | -6.60(-3.34%) |
Nov 09, 2018 | 198.71 | 199.56 | 196.04 | 197.47 | 216,208 | -1.21(-0.61%) |
Nov 08, 2018 | 198.22 | 199.79 | 197.32 | 198.68 | 228,227 | -1.33(-0.66%) |
Nov 07, 2018 | 199.48 | 200.78 | 195.77 | 200.01 | 262,855 | +0.49(+0.25%) |
Nov 06, 2018 | 197.74 | 200.71 | 196.45 | 199.52 | 253,042 | +1.93(+0.98%) |
Nov 05, 2018 | 197.18 | 200.18 | 196.77 | 197.59 | 274,907 | +1.82(+0.93%) |
Nov 02, 2018 | 197.12 | 199.62 | 193.70 | 195.77 | 265,274 | -0.41(-0.21%) |
Nov 01, 2018 | 194.51 | 199.12 | 193.79 | 196.18 | 381,415 | +1.71(+0.88%) |
Oct 31, 2018 | 197.00 | 198.22 | 192.01 | 194.47 | 544,780 | -1.46(-0.74%) |
Oct 30, 2018 | 194.88 | 196.70 | 187.66 | 195.93 | 578,871 | +11.63(+6.31%) |
Oct 29, 2018 | 184.09 | 186.69 | 182.64 | 184.30 | 349,700 | +1.28(+0.70%) |
Oct 26, 2018 | 183.79 | 185.47 | 182.01 | 183.02 | 280,398 | -2.25(-1.21%) |
Oct 25, 2018 | 183.85 | 187.21 | 183.76 | 185.27 | 201,527 | +2.20(+1.20%) |
Oct 24, 2018 | 186.29 | 186.57 | 182.92 | 183.07 | 301,739 | -4.35(-2.32%) |
Oct 23, 2018 | 187.54 | 190.03 | 186.40 | 187.41 | 266,525 | -2.39(-1.26%) |
Oct 22, 2018 | 193.06 | 194.23 | 189.66 | 189.81 | 240,663 | -3.17(-1.64%) |
Oct 19, 2018 | 187.75 | 194.15 | 187.10 | 192.97 | 401,385 | +4.52(+2.40%) |
Oct 18, 2018 | 192.19 | 193.05 | 187.73 | 188.46 | 266,629 | -4.37(-2.26%) |
Oct 17, 2018 | 192.24 | 193.62 | 189.84 | 192.82 | 245,746 | +0.54(+0.28%) |
Oct 16, 2018 | 192.58 | 193.85 | 191.00 | 192.28 | 149,226 | +0.79(+0.41%) |
Oct 15, 2018 | 190.63 | 193.43 | 190.05 | 191.49 | 181,743 | +1.37(+0.72%) |
Oct 12, 2018 | 194.14 | 194.14 | 186.25 | 190.13 | 283,535 | -1.79(-0.94%) |
Oct 11, 2018 | 194.01 | 198.02 | 191.72 | 191.92 | 385,715 | -2.44(-1.25%) |
Oct 10, 2018 | 202.52 | 204.24 | 194.14 | 194.36 | 374,591 | -10.51(-5.13%) |
Oct 09, 2018 | 203.05 | 205.11 | 202.08 | 204.87 | 283,966 | +2.06(+1.02%) |
Oct 08, 2018 | 202.53 | 203.68 | 201.23 | 202.81 | 224,243 | +0.21(+0.11%) |
Oct 05, 2018 | 201.86 | 204.85 | 201.66 | 202.60 | 190,218 | +0.07(+0.04%) |
Oct 04, 2018 | 202.59 | 203.54 | 201.07 | 202.53 | 304,031 | +0.82(+0.41%) |
Oct 03, 2018 | 203.26 | 204.39 | 201.62 | 201.71 | 250,188 | -1.04(-0.51%) |
Oct 02, 2018 | 201.51 | 204.84 | 200.08 | 202.74 | 281,098 | +2.45(+1.22%) |