Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 146.09 | 148.01 | 145.49 | 147.71 | 2,376,032 | +2.15(+1.48%) |
Dec 28, 2018 | 148.57 | 149.97 | 144.95 | 145.56 | 3,141,977 | -1.87(-1.27%) |
Dec 27, 2018 | 145.12 | 147.43 | 142.18 | 147.43 | 3,067,752 | +0.80(+0.54%) |
Dec 26, 2018 | 141.00 | 146.63 | 138.20 | 146.63 | 3,824,337 | +6.82(+4.88%) |
Dec 24, 2018 | 143.70 | 144.42 | 139.73 | 139.81 | 3,205,760 | -4.85(-3.35%) |
Dec 21, 2018 | 144.67 | 146.30 | 141.61 | 144.66 | 7,611,714 | -1.58(-1.08%) |
Dec 20, 2018 | 148.32 | 151.06 | 144.98 | 146.24 | 7,153,760 | -2.55(-1.72%) |
Dec 19, 2018 | 154.94 | 157.15 | 148.78 | 148.79 | 16,688,656 | -20.60(-12.16%) |
Dec 18, 2018 | 168.04 | 170.43 | 167.51 | 169.40 | 4,620,760 | +2.58(+1.55%) |
Dec 17, 2018 | 167.66 | 170.46 | 165.98 | 166.81 | 3,691,681 | -1.76(-1.04%) |
Dec 14, 2018 | 169.52 | 172.82 | 167.65 | 168.57 | 2,794,009 | -2.81(-1.64%) |
Dec 13, 2018 | 173.08 | 173.46 | 168.06 | 171.38 | 4,565,125 | -1.00(-0.58%) |
Dec 12, 2018 | 176.15 | 176.82 | 171.75 | 172.38 | 4,022,682 | -1.26(-0.73%) |
Dec 11, 2018 | 178.88 | 179.92 | 171.25 | 173.64 | 4,977,042 | -3.00(-1.70%) |
Dec 10, 2018 | 181.94 | 181.96 | 172.60 | 176.65 | 6,429,241 | -7.75(-4.20%) |
Dec 07, 2018 | 196.58 | 199.10 | 183.23 | 184.39 | 3,386,952 | -11.92(-6.07%) |
Dec 06, 2018 | 193.52 | 196.54 | 191.24 | 196.31 | 2,462,773 | -0.42(-0.21%) |
Dec 04, 2018 | 207.21 | 207.72 | 194.25 | 196.73 | 4,184,329 | -13.25(-6.31%) |
Dec 03, 2018 | 212.38 | 214.05 | 208.37 | 209.99 | 1,605,864 | +0.95(+0.45%) |
Nov 30, 2018 | 207.40 | 209.56 | 206.53 | 209.04 | 1,740,513 | +1.37(+0.66%) |
Nov 29, 2018 | 210.79 | 211.32 | 207.51 | 207.67 | 1,240,003 | -3.97(-1.88%) |
Nov 28, 2018 | 206.81 | 211.64 | 205.51 | 211.64 | 1,422,241 | +6.04(+2.94%) |
Nov 27, 2018 | 204.27 | 206.16 | 203.03 | 205.60 | 1,229,135 | +0.17(+0.08%) |
Nov 26, 2018 | 206.19 | 206.41 | 203.65 | 205.42 | 1,267,432 | +1.50(+0.73%) |
Nov 23, 2018 | 202.12 | 206.30 | 201.33 | 203.93 | 545,772 | +0.78(+0.38%) |
Nov 21, 2018 | 203.15 | 203.15 | 203.15 | 0 | +1.10(+0.55%) | |
Nov 20, 2018 | 202.73 | 204.63 | 200.84 | 202.05 | 1,775,023 | -4.53(-2.19%) |
Nov 19, 2018 | 206.72 | 209.03 | 205.10 | 206.57 | 1,156,052 | -0.36(-0.17%) |
Nov 16, 2018 | 207.10 | 208.28 | 205.01 | 206.93 | 1,359,282 | -1.02(-0.49%) |
Nov 15, 2018 | 203.77 | 209.46 | 202.63 | 207.95 | 1,406,959 | +2.42(+1.18%) |
Nov 14, 2018 | 204.97 | 207.49 | 203.55 | 205.53 | 1,512,093 | +2.42(+1.19%) |
Nov 13, 2018 | 201.54 | 205.62 | 200.86 | 203.12 | 1,190,194 | +2.63(+1.31%) |
Nov 12, 2018 | 205.01 | 205.56 | 199.70 | 200.49 | 1,692,990 | -4.35(-2.13%) |
Nov 09, 2018 | 209.04 | 209.59 | 203.25 | 204.84 | 1,856,744 | -4.56(-2.18%) |
Nov 08, 2018 | 210.27 | 211.60 | 207.99 | 209.40 | 1,129,362 | -1.72(-0.81%) |
Nov 07, 2018 | 208.46 | 211.38 | 205.54 | 211.12 | 1,400,113 | +4.12(+1.99%) |
Nov 06, 2018 | 203.14 | 207.37 | 202.58 | 207.00 | 1,372,354 | +3.80(+1.87%) |
Nov 05, 2018 | 202.74 | 204.57 | 202.27 | 203.21 | 1,353,395 | +0.87(+0.43%) |
Nov 02, 2018 | 206.91 | 207.81 | 201.23 | 202.34 | 1,980,972 | -2.17(-1.06%) |
Nov 01, 2018 | 201.74 | 205.51 | 199.32 | 204.51 | 1,684,322 | +3.38(+1.68%) |
Oct 31, 2018 | 199.98 | 203.43 | 199.98 | 201.13 | 1,886,201 | +3.48(+1.76%) |
Oct 30, 2018 | 192.68 | 198.21 | 192.52 | 197.66 | 1,426,769 | +5.01(+2.60%) |
Oct 29, 2018 | 194.94 | 197.06 | 189.78 | 192.65 | 1,485,886 | +0.47(+0.24%) |
Oct 26, 2018 | 192.50 | 195.57 | 189.96 | 192.18 | 1,838,559 | -2.97(-1.52%) |
Oct 25, 2018 | 192.91 | 196.72 | 192.21 | 195.15 | 1,788,656 | +4.18(+2.19%) |
Oct 24, 2018 | 197.74 | 200.29 | 190.65 | 190.97 | 2,375,262 | -8.38(-4.20%) |
Oct 23, 2018 | 196.31 | 200.32 | 193.69 | 199.34 | 2,140,351 | -0.02(-0.01%) |
Oct 22, 2018 | 200.59 | 201.44 | 198.12 | 199.36 | 1,496,636 | -1.28(-0.64%) |
Oct 19, 2018 | 198.68 | 201.50 | 198.06 | 200.64 | 1,852,471 | +2.29(+1.16%) |
Oct 18, 2018 | 203.11 | 203.96 | 197.25 | 198.35 | 2,088,274 | -5.63(-2.76%) |
Oct 17, 2018 | 206.30 | 206.30 | 203.05 | 203.98 | 1,509,173 | -2.48(-1.20%) |
Oct 16, 2018 | 203.49 | 206.62 | 202.36 | 206.47 | 1,886,107 | +4.71(+2.33%) |
Oct 15, 2018 | 201.67 | 202.34 | 200.00 | 201.75 | 2,494,029 | +0.02(+0.01%) |
Oct 12, 2018 | 204.60 | 205.17 | 198.68 | 201.74 | 3,143,505 | +3.27(+1.65%) |
Oct 11, 2018 | 201.29 | 205.11 | 197.91 | 198.47 | 3,000,678 | -3.69(-1.82%) |
Oct 10, 2018 | 209.18 | 209.54 | 202.06 | 202.16 | 2,821,374 | -7.57(-3.61%) |
Oct 09, 2018 | 213.97 | 214.29 | 209.18 | 209.72 | 1,827,567 | -4.78(-2.23%) |
Oct 08, 2018 | 214.44 | 217.80 | 212.49 | 214.51 | 1,673,908 | -0.98(-0.45%) |
Oct 05, 2018 | 218.18 | 218.72 | 212.63 | 215.48 | 1,665,691 | -2.75(-1.26%) |
Oct 04, 2018 | 219.82 | 221.26 | 216.95 | 218.23 | 1,206,465 | -1.71(-0.78%) |
Oct 03, 2018 | 218.48 | 222.15 | 218.47 | 219.94 | 1,390,146 | +1.77(+0.81%) |
Oct 02, 2018 | 218.61 | 219.94 | 217.99 | 218.17 | 1,340,646 | -0.85(-0.39%) |