Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 142.69 | 143.87 | 140.09 | 142.77 | 617,269 | +0.25(+0.17%) |
Dec 28, 2018 | 144.79 | 146.54 | 141.59 | 142.52 | 508,048 | -1.97(-1.36%) |
Dec 27, 2018 | 142.69 | 144.50 | 138.01 | 144.49 | 456,712 | +0.20(+0.14%) |
Dec 26, 2018 | 138.76 | 144.42 | 135.63 | 144.29 | 664,881 | +6.87(+5.00%) |
Dec 24, 2018 | 140.33 | 141.45 | 137.41 | 137.42 | 316,518 | -4.38(-3.09%) |
Dec 21, 2018 | 146.76 | 148.80 | 141.31 | 141.80 | 1,267,020 | -4.97(-3.38%) |
Dec 20, 2018 | 149.60 | 150.05 | 143.66 | 146.76 | 806,906 | -4.25(-2.82%) |
Dec 19, 2018 | 152.32 | 156.60 | 150.23 | 151.02 | 667,571 | -1.46(-0.95%) |
Dec 18, 2018 | 155.59 | 157.00 | 151.32 | 152.47 | 759,555 | -0.86(-0.56%) |
Dec 17, 2018 | 163.58 | 164.19 | 152.25 | 153.33 | 1,131,793 | -11.42(-6.93%) |
Dec 14, 2018 | 165.66 | 166.47 | 164.34 | 164.74 | 540,846 | -2.20(-1.32%) |
Dec 13, 2018 | 171.45 | 171.93 | 166.28 | 166.94 | 494,173 | -3.69(-2.16%) |
Dec 12, 2018 | 171.66 | 174.46 | 170.57 | 170.63 | 466,725 | +1.14(+0.67%) |
Dec 11, 2018 | 173.59 | 174.65 | 167.82 | 169.49 | 401,327 | -0.80(-0.47%) |
Dec 10, 2018 | 172.86 | 174.75 | 167.02 | 170.29 | 648,352 | -1.36(-0.79%) |
Dec 07, 2018 | 177.80 | 179.18 | 170.19 | 171.65 | 688,120 | -6.37(-3.58%) |
Dec 06, 2018 | 176.02 | 178.17 | 172.94 | 178.02 | 824,668 | -1.64(-0.91%) |
Dec 04, 2018 | 188.95 | 188.95 | 179.47 | 179.66 | 902,461 | -9.69(-5.12%) |
Dec 03, 2018 | 192.54 | 193.91 | 183.74 | 189.35 | 887,952 | -1.25(-0.65%) |
Nov 30, 2018 | 187.16 | 190.80 | 186.67 | 190.60 | 691,274 | +3.48(+1.86%) |
Nov 29, 2018 | 188.21 | 189.86 | 186.52 | 187.12 | 448,574 | -2.73(-1.44%) |
Nov 28, 2018 | 184.55 | 191.95 | 184.55 | 189.85 | 893,612 | +5.48(+2.97%) |
Nov 27, 2018 | 190.68 | 192.40 | 180.94 | 184.37 | 782,853 | -6.79(-3.55%) |
Nov 26, 2018 | 187.16 | 191.47 | 187.16 | 191.16 | 277,052 | +5.87(+3.17%) |
Nov 23, 2018 | 185.07 | 186.59 | 185.07 | 185.29 | 121,309 | -1.16(-0.62%) |
Nov 21, 2018 | 186.45 | 186.45 | 186.45 | 0 | +3.32(+1.81%) | |
Nov 20, 2018 | 180.01 | 187.42 | 180.01 | 183.13 | 569,117 | -0.45(-0.24%) |
Nov 19, 2018 | 187.88 | 189.41 | 182.82 | 183.58 | 545,888 | -4.81(-2.56%) |
Nov 16, 2018 | 187.86 | 189.91 | 187.20 | 188.39 | 382,639 | +0.13(+0.07%) |
Nov 15, 2018 | 188.42 | 189.28 | 185.34 | 188.26 | 631,043 | -1.75(-0.92%) |
Nov 14, 2018 | 196.37 | 197.25 | 189.51 | 190.01 | 474,162 | -5.26(-2.69%) |
Nov 13, 2018 | 194.48 | 197.54 | 192.97 | 195.27 | 269,090 | +2.04(+1.05%) |
Nov 12, 2018 | 197.29 | 197.29 | 192.79 | 193.24 | 386,182 | -4.33(-2.19%) |
Nov 09, 2018 | 200.02 | 200.66 | 195.62 | 197.56 | 310,871 | -4.42(-2.19%) |
Nov 08, 2018 | 201.24 | 203.91 | 199.96 | 201.98 | 324,859 | +0.09(+0.04%) |
Nov 07, 2018 | 198.71 | 202.14 | 197.38 | 201.90 | 306,287 | +5.02(+2.55%) |
Nov 06, 2018 | 195.80 | 198.75 | 194.76 | 196.88 | 534,794 | +1.54(+0.79%) |
Nov 05, 2018 | 194.91 | 197.65 | 193.44 | 195.34 | 295,441 | +1.03(+0.53%) |
Nov 02, 2018 | 197.82 | 199.09 | 193.22 | 194.32 | 310,871 | -2.54(-1.29%) |
Nov 01, 2018 | 196.00 | 198.19 | 194.65 | 196.86 | 416,263 | +1.27(+0.65%) |
Oct 31, 2018 | 193.31 | 197.56 | 193.31 | 195.59 | 665,959 | +4.36(+2.28%) |
Oct 30, 2018 | 190.92 | 194.12 | 189.01 | 191.22 | 539,002 | +0.93(+0.49%) |
Oct 29, 2018 | 190.11 | 195.72 | 187.75 | 190.29 | 753,567 | +1.47(+0.78%) |
Oct 26, 2018 | 189.48 | 192.08 | 185.23 | 188.82 | 667,387 | -3.42(-1.78%) |
Oct 25, 2018 | 189.80 | 193.31 | 189.27 | 192.25 | 441,233 | +3.54(+1.87%) |
Oct 24, 2018 | 195.24 | 195.86 | 188.19 | 188.71 | 828,889 | -6.21(-3.19%) |
Oct 23, 2018 | 194.50 | 196.20 | 189.78 | 194.92 | 676,732 | -2.35(-1.19%) |
Oct 22, 2018 | 205.85 | 206.61 | 197.27 | 197.28 | 885,493 | -7.80(-3.80%) |
Oct 19, 2018 | 210.67 | 211.64 | 204.25 | 205.07 | 1,165,898 | -6.57(-3.11%) |
Oct 18, 2018 | 200.76 | 212.26 | 200.76 | 211.65 | 1,854,595 | +11.05(+5.51%) |
Oct 17, 2018 | 203.18 | 204.21 | 199.50 | 200.60 | 698,167 | -1.51(-0.75%) |
Oct 16, 2018 | 200.54 | 203.52 | 198.44 | 202.10 | 897,008 | +2.57(+1.29%) |
Oct 15, 2018 | 202.06 | 202.57 | 199.44 | 199.53 | 720,705 | -3.02(-1.49%) |
Oct 12, 2018 | 204.88 | 206.05 | 199.59 | 202.55 | 776,070 | +1.74(+0.86%) |
Oct 11, 2018 | 208.94 | 209.36 | 199.53 | 200.81 | 797,724 | -8.55(-4.08%) |
Oct 10, 2018 | 216.04 | 216.84 | 209.13 | 209.36 | 756,605 | -6.22(-2.89%) |
Oct 09, 2018 | 217.34 | 218.29 | 214.18 | 215.58 | 329,991 | -2.05(-0.94%) |
Oct 08, 2018 | 217.91 | 220.32 | 215.18 | 217.63 | 455,839 | -1.81(-0.83%) |
Oct 05, 2018 | 223.84 | 224.34 | 217.71 | 219.44 | 304,651 | -4.03(-1.80%) |
Oct 04, 2018 | 224.74 | 226.05 | 222.89 | 223.48 | 496,266 | -1.35(-0.60%) |
Oct 03, 2018 | 223.14 | 225.83 | 222.23 | 224.82 | 437,998 | +3.28(+1.48%) |
Oct 02, 2018 | 225.82 | 226.49 | 221.51 | 221.54 | 429,992 | -4.08(-1.81%) |