Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 181.27 | 183.28 | 180.72 | 182.95 | 3,772,467 | +2.41(+1.34%) |
Dec 28, 2018 | 183.97 | 184.35 | 178.61 | 180.53 | 4,981,009 | -2.45(-1.34%) |
Dec 27, 2018 | 178.42 | 182.99 | 174.71 | 182.99 | 4,840,854 | +2.19(+1.21%) |
Dec 26, 2018 | 170.68 | 180.86 | 170.68 | 180.79 | 5,422,999 | +11.42(+6.75%) |
Dec 24, 2018 | 167.91 | 172.60 | 166.69 | 169.37 | 4,487,590 | -0.52(-0.31%) |
Dec 21, 2018 | 175.72 | 179.67 | 169.71 | 169.89 | 8,635,303 | -7.29(-4.12%) |
Dec 20, 2018 | 179.99 | 182.65 | 174.78 | 177.19 | 6,767,273 | -4.28(-2.36%) |
Dec 19, 2018 | 185.16 | 188.47 | 179.17 | 181.46 | 6,290,260 | -4.35(-2.34%) |
Dec 18, 2018 | 186.25 | 188.47 | 184.35 | 185.82 | 4,412,484 | +1.12(+0.61%) |
Dec 17, 2018 | 187.65 | 187.69 | 183.06 | 184.69 | 5,630,101 | -4.73(-2.50%) |
Dec 14, 2018 | 190.66 | 191.28 | 187.35 | 189.42 | 3,920,132 | -3.52(-1.82%) |
Dec 13, 2018 | 194.73 | 196.09 | 189.40 | 192.94 | 5,365,836 | -1.29(-0.66%) |
Dec 12, 2018 | 194.40 | 199.73 | 194.21 | 194.23 | 5,319,691 | +2.47(+1.29%) |
Dec 11, 2018 | 195.00 | 195.31 | 190.13 | 191.76 | 3,640,703 | -0.31(-0.16%) |
Dec 10, 2018 | 188.76 | 192.71 | 187.16 | 192.07 | 4,228,869 | +1.51(+0.79%) |
Dec 07, 2018 | 197.62 | 200.28 | 189.01 | 190.56 | 5,122,899 | -6.29(-3.20%) |
Dec 06, 2018 | 188.91 | 197.22 | 188.35 | 196.85 | 6,660,486 | +2.42(+1.25%) |
Dec 04, 2018 | 201.12 | 203.19 | 193.58 | 194.43 | 6,835,173 | -9.09(-4.47%) |
Dec 03, 2018 | 199.78 | 203.56 | 199.71 | 203.51 | 6,716,070 | +8.52(+4.37%) |
Nov 30, 2018 | 190.65 | 195.57 | 189.88 | 194.99 | 8,192,308 | +4.28(+2.24%) |
Nov 29, 2018 | 195.94 | 195.94 | 190.37 | 190.71 | 5,615,259 | -5.45(-2.78%) |
Nov 28, 2018 | 189.10 | 196.35 | 187.43 | 196.16 | 6,384,065 | +9.02(+4.82%) |
Nov 27, 2018 | 184.98 | 187.20 | 183.72 | 187.15 | 4,320,493 | +1.10(+0.59%) |
Nov 26, 2018 | 179.97 | 186.42 | 178.13 | 186.05 | 6,896,746 | +8.97(+5.07%) |
Nov 23, 2018 | 179.29 | 180.60 | 176.75 | 177.08 | 2,682,097 | -4.91(-2.70%) |
Nov 21, 2018 | 181.99 | 181.99 | 181.99 | 0 | +0.58(+0.32%) | |
Nov 20, 2018 | 176.48 | 183.09 | 172.04 | 181.40 | 8,137,681 | -2.15(-1.17%) |
Nov 19, 2018 | 193.02 | 193.37 | 182.85 | 183.56 | 4,626,514 | -9.47(-4.90%) |
Nov 16, 2018 | 192.98 | 194.84 | 191.48 | 193.02 | 3,031,152 | -1.62(-0.83%) |
Nov 15, 2018 | 191.06 | 195.07 | 188.45 | 194.64 | 3,530,591 | +3.03(+1.58%) |
Nov 14, 2018 | 194.50 | 196.12 | 189.69 | 191.61 | 3,318,927 | -0.57(-0.30%) |
Nov 13, 2018 | 193.74 | 196.13 | 191.58 | 192.18 | 2,939,976 | -0.94(-0.49%) |
Nov 12, 2018 | 198.43 | 199.04 | 192.72 | 193.12 | 3,612,873 | -6.28(-3.15%) |
Nov 09, 2018 | 201.11 | 201.69 | 197.27 | 199.40 | 3,330,606 | -3.14(-1.55%) |
Nov 08, 2018 | 201.09 | 202.54 | 199.77 | 202.54 | 4,034,036 | +0.60(+0.30%) |
Nov 07, 2018 | 196.08 | 202.08 | 195.64 | 201.94 | 5,075,420 | +8.82(+4.56%) |
Nov 06, 2018 | 192.50 | 194.60 | 191.56 | 193.13 | 3,006,954 | +1.13(+0.59%) |
Nov 05, 2018 | 192.21 | 193.11 | 188.41 | 191.99 | 3,207,230 | +0.25(+0.13%) |
Nov 02, 2018 | 192.91 | 194.91 | 189.35 | 191.74 | 4,394,371 | -1.93(-1.00%) |
Nov 01, 2018 | 192.88 | 193.95 | 189.11 | 193.67 | 4,576,887 | +1.98(+1.03%) |
Oct 31, 2018 | 187.41 | 193.91 | 187.41 | 191.69 | 7,922,716 | +9.64(+5.29%) |
Oct 30, 2018 | 186.76 | 187.78 | 178.19 | 182.05 | 9,525,572 | -3.21(-1.73%) |
Oct 29, 2018 | 194.29 | 196.22 | 181.96 | 185.26 | 6,827,625 | -6.25(-3.27%) |
Oct 26, 2018 | 193.18 | 196.29 | 189.81 | 191.52 | 6,726,899 | -6.51(-3.29%) |
Oct 25, 2018 | 191.04 | 198.90 | 189.79 | 198.03 | 5,092,026 | +8.25(+4.35%) |
Oct 24, 2018 | 196.51 | 197.32 | 189.47 | 189.77 | 4,552,618 | -6.54(-3.33%) |
Oct 23, 2018 | 193.46 | 197.57 | 190.66 | 196.31 | 5,235,022 | -2.01(-1.01%) |
Oct 22, 2018 | 197.56 | 200.02 | 195.78 | 198.32 | 4,171,154 | +1.40(+0.71%) |
Oct 19, 2018 | 197.71 | 201.17 | 196.86 | 196.92 | 4,983,175 | -0.54(-0.27%) |
Oct 18, 2018 | 200.71 | 200.95 | 196.14 | 197.46 | 6,459,271 | -3.65(-1.81%) |
Oct 17, 2018 | 201.35 | 201.71 | 198.50 | 201.11 | 4,569,276 | -0.39(-0.19%) |
Oct 16, 2018 | 196.55 | 201.83 | 196.41 | 201.50 | 4,841,131 | +7.23(+3.72%) |
Oct 15, 2018 | 197.56 | 197.64 | 193.50 | 194.26 | 4,092,623 | -3.78(-1.91%) |
Oct 12, 2018 | 194.50 | 198.65 | 193.51 | 198.04 | 6,352,272 | +9.42(+4.99%) |
Oct 11, 2018 | 188.76 | 193.69 | 187.08 | 188.63 | 9,471,243 | -2.11(-1.11%) |
Oct 10, 2018 | 203.00 | 203.00 | 190.08 | 190.74 | 8,537,822 | -12.68(-6.23%) |
Oct 09, 2018 | 201.77 | 204.61 | 200.44 | 203.42 | 5,835,715 | +1.46(+0.72%) |
Oct 08, 2018 | 205.30 | 205.40 | 197.10 | 201.96 | 5,785,543 | -4.85(-2.34%) |
Oct 05, 2018 | 209.91 | 210.62 | 205.44 | 206.81 | 4,401,280 | -2.56(-1.22%) |
Oct 04, 2018 | 215.11 | 215.18 | 207.86 | 209.37 | 5,848,088 | -6.76(-3.13%) |
Oct 03, 2018 | 216.76 | 217.29 | 215.57 | 216.13 | 2,748,576 | +0.74(+0.34%) |
Oct 02, 2018 | 216.49 | 216.71 | 214.08 | 215.40 | 3,159,927 | -1.36(-0.63%) |