Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 172.31 | 173.51 | 166.62 | 170.10 | 30,033 | -2.08(-1.21%) |
Dec 28, 2018 | 169.87 | 175.65 | 168.87 | 172.18 | 33,161 | +2.84(+1.68%) |
Dec 27, 2018 | 167.11 | 171.02 | 166.13 | 169.34 | 19,421 | +0.73(+0.43%) |
Dec 26, 2018 | 162.40 | 169.43 | 159.82 | 168.61 | 47,387 | +3.38(+2.04%) |
Dec 24, 2018 | 169.27 | 169.69 | 165.23 | 165.23 | 22,316 | -7.75(-4.48%) |
Dec 21, 2018 | 179.67 | 188.20 | 170.50 | 172.98 | 191,149 | -8.07(-4.46%) |
Dec 20, 2018 | 180.91 | 182.99 | 177.40 | 181.06 | 31,452 | -0.60(-0.33%) |
Dec 19, 2018 | 191.31 | 191.31 | 179.47 | 181.66 | 36,277 | -9.46(-4.95%) |
Dec 18, 2018 | 194.82 | 196.02 | 189.88 | 191.12 | 29,709 | -2.68(-1.39%) |
Dec 17, 2018 | 200.78 | 200.78 | 193.59 | 193.80 | 27,777 | -7.72(-3.83%) |
Dec 14, 2018 | 205.35 | 207.73 | 199.50 | 201.52 | 24,610 | -4.64(-2.25%) |
Dec 13, 2018 | 207.72 | 208.82 | 203.69 | 206.16 | 31,888 | -1.33(-0.64%) |
Dec 12, 2018 | 205.16 | 209.38 | 205.16 | 207.49 | 29,371 | +3.13(+1.53%) |
Dec 11, 2018 | 210.97 | 210.97 | 204.36 | 204.37 | 39,394 | -5.59(-2.66%) |
Dec 10, 2018 | 208.56 | 210.86 | 205.60 | 209.96 | 23,468 | +0.77(+0.37%) |
Dec 07, 2018 | 204.85 | 210.24 | 204.82 | 209.19 | 33,578 | +2.97(+1.44%) |
Dec 06, 2018 | 201.08 | 206.75 | 195.79 | 206.22 | 37,172 | +2.62(+1.29%) |
Dec 04, 2018 | 207.97 | 207.97 | 201.27 | 203.60 | 49,221 | -4.40(-2.12%) |
Dec 03, 2018 | 205.94 | 208.22 | 198.62 | 208.00 | 45,722 | +4.21(+2.07%) |
Nov 30, 2018 | 199.12 | 204.54 | 198.55 | 203.79 | 35,977 | +4.31(+2.16%) |
Nov 29, 2018 | 204.25 | 208.82 | 198.78 | 199.49 | 43,766 | -5.72(-2.79%) |
Nov 28, 2018 | 197.32 | 212.72 | 196.92 | 205.21 | 87,477 | +8.50(+4.32%) |
Nov 27, 2018 | 191.24 | 196.72 | 190.49 | 196.72 | 43,537 | +5.47(+2.86%) |
Nov 26, 2018 | 191.79 | 194.68 | 187.72 | 191.25 | 41,972 | -0.33(-0.17%) |
Nov 23, 2018 | 189.95 | 192.09 | 188.86 | 191.58 | 14,495 | +1.53(+0.80%) |
Nov 21, 2018 | 190.05 | 190.05 | 190.05 | 0 | +2.75(+1.47%) | |
Nov 20, 2018 | 190.81 | 190.91 | 186.62 | 187.30 | 34,997 | -3.21(-1.69%) |
Nov 19, 2018 | 186.00 | 191.71 | 185.98 | 190.51 | 47,168 | +4.51(+2.42%) |
Nov 16, 2018 | 184.50 | 186.95 | 183.12 | 186.00 | 33,266 | +0.45(+0.24%) |
Nov 15, 2018 | 181.97 | 185.92 | 181.54 | 185.55 | 26,775 | +3.69(+2.03%) |
Nov 14, 2018 | 183.22 | 185.39 | 179.84 | 181.86 | 30,215 | -0.22(-0.12%) |
Nov 13, 2018 | 183.53 | 184.62 | 179.91 | 182.08 | 41,934 | +0.20(+0.11%) |
Nov 12, 2018 | 184.50 | 186.06 | 180.62 | 181.88 | 38,793 | -2.62(-1.42%) |
Nov 09, 2018 | 175.92 | 186.35 | 175.25 | 184.50 | 85,407 | +9.60(+5.49%) |
Nov 08, 2018 | 174.64 | 177.27 | 167.28 | 174.90 | 57,616 | +2.34(+1.36%) |
Nov 07, 2018 | 172.51 | 174.83 | 169.41 | 172.56 | 30,155 | +0.12(+0.07%) |
Nov 06, 2018 | 168.69 | 176.18 | 168.69 | 172.44 | 54,343 | +3.89(+2.31%) |
Nov 05, 2018 | 167.56 | 169.32 | 165.67 | 168.55 | 42,666 | +1.24(+0.74%) |
Nov 02, 2018 | 166.62 | 169.36 | 165.69 | 167.31 | 38,793 | +1.26(+0.76%) |
Nov 01, 2018 | 166.05 | 169.18 | 164.74 | 166.06 | 36,460 | +0.52(+0.31%) |
Oct 31, 2018 | 167.32 | 167.91 | 163.12 | 165.54 | 45,263 | -1.62(-0.97%) |
Oct 30, 2018 | 162.30 | 167.27 | 158.54 | 167.16 | 45,267 | +5.82(+3.61%) |
Oct 29, 2018 | 160.49 | 161.45 | 158.44 | 161.34 | 19,998 | +2.25(+1.42%) |
Oct 26, 2018 | 158.69 | 160.12 | 155.52 | 159.09 | 17,623 | -1.22(-0.76%) |
Oct 25, 2018 | 162.24 | 162.24 | 158.04 | 160.31 | 33,249 | -1.46(-0.90%) |
Oct 24, 2018 | 158.77 | 166.05 | 156.23 | 161.76 | 43,025 | +3.12(+1.97%) |
Oct 23, 2018 | 156.17 | 159.47 | 155.01 | 158.64 | 21,037 | +0.51(+0.32%) |
Oct 22, 2018 | 156.06 | 158.80 | 154.30 | 158.13 | 24,925 | +2.27(+1.46%) |
Oct 19, 2018 | 154.30 | 157.07 | 154.30 | 155.86 | 29,868 | +1.60(+1.04%) |
Oct 18, 2018 | 156.38 | 156.38 | 153.38 | 154.26 | 20,505 | -2.22(-1.42%) |
Oct 17, 2018 | 157.76 | 158.38 | 154.58 | 156.49 | 20,373 | -1.49(-0.95%) |
Oct 16, 2018 | 156.07 | 158.47 | 155.16 | 157.98 | 22,188 | +2.60(+1.68%) |
Oct 15, 2018 | 156.07 | 159.85 | 154.53 | 155.38 | 29,106 | +0.24(+0.15%) |
Oct 12, 2018 | 156.79 | 159.91 | 153.69 | 155.14 | 29,242 | -1.13(-0.72%) |
Oct 11, 2018 | 161.41 | 163.39 | 155.84 | 156.27 | 31,571 | -5.68(-3.51%) |
Oct 10, 2018 | 161.34 | 165.11 | 160.70 | 161.94 | 34,762 | +0.64(+0.40%) |
Oct 09, 2018 | 161.10 | 163.74 | 161.10 | 161.30 | 26,143 | +0.46(+0.29%) |
Oct 08, 2018 | 157.38 | 162.24 | 157.38 | 160.84 | 31,238 | +3.51(+2.23%) |
Oct 05, 2018 | 159.79 | 161.97 | 155.62 | 157.33 | 31,644 | -2.63(-1.65%) |
Oct 04, 2018 | 161.73 | 162.30 | 159.35 | 159.96 | 19,743 | -1.64(-1.01%) |
Oct 03, 2018 | 165.14 | 167.57 | 160.89 | 161.60 | 54,733 | -3.38(-2.05%) |
Oct 02, 2018 | 168.24 | 170.38 | 163.60 | 164.98 | 39,946 | -3.27(-1.94%) |