Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 161.75 | 162.49 | 160.02 | 162.47 | 1,028,793 | +1.75(+1.09%) |
Dec 28, 2018 | 160.60 | 163.49 | 158.99 | 160.72 | 1,144,298 | +0.37(+0.23%) |
Dec 27, 2018 | 157.29 | 160.39 | 154.56 | 160.35 | 1,586,926 | +0.74(+0.46%) |
Dec 26, 2018 | 151.97 | 159.76 | 151.83 | 159.61 | 1,437,372 | +8.43(+5.58%) |
Dec 24, 2018 | 152.72 | 154.20 | 150.89 | 151.18 | 1,108,106 | -2.32(-1.51%) |
Dec 21, 2018 | 159.03 | 159.33 | 152.98 | 153.50 | 1,496,191 | -4.86(-3.07%) |
Dec 20, 2018 | 161.35 | 162.21 | 156.31 | 158.37 | 1,695,267 | -3.46(-2.14%) |
Dec 19, 2018 | 165.42 | 167.37 | 160.58 | 161.83 | 2,456,668 | -3.38(-2.05%) |
Dec 18, 2018 | 166.67 | 168.06 | 164.39 | 165.21 | 1,400,252 | +0.07(+0.04%) |
Dec 17, 2018 | 168.89 | 170.12 | 164.14 | 165.14 | 1,153,245 | -4.30(-2.54%) |
Dec 14, 2018 | 170.75 | 172.91 | 168.93 | 169.44 | 2,311,614 | -2.88(-1.67%) |
Dec 13, 2018 | 175.41 | 176.21 | 171.95 | 172.32 | 1,206,437 | -2.66(-1.52%) |
Dec 12, 2018 | 174.97 | 177.58 | 174.89 | 174.99 | 1,565,839 | +1.96(+1.13%) |
Dec 11, 2018 | 176.02 | 176.54 | 171.55 | 173.03 | 1,183,259 | -0.26(-0.15%) |
Dec 10, 2018 | 172.98 | 174.34 | 169.71 | 173.29 | 1,536,226 | +0.27(+0.16%) |
Dec 07, 2018 | 177.51 | 178.92 | 171.85 | 173.02 | 1,508,263 | -4.69(-2.64%) |
Dec 06, 2018 | 175.19 | 177.71 | 172.92 | 177.71 | 1,176,200 | -0.26(-0.15%) |
Dec 04, 2018 | 186.18 | 186.45 | 177.49 | 177.97 | 954,114 | -8.40(-4.51%) |
Dec 03, 2018 | 187.55 | 187.55 | 183.80 | 186.37 | 1,066,517 | +2.27(+1.23%) |
Nov 30, 2018 | 182.56 | 184.38 | 182.20 | 184.10 | 812,779 | +1.07(+0.59%) |
Nov 29, 2018 | 182.71 | 184.28 | 181.28 | 183.03 | 386,652 | -0.48(-0.26%) |
Nov 28, 2018 | 179.06 | 183.61 | 177.50 | 183.51 | 1,042,219 | +5.50(+3.09%) |
Nov 27, 2018 | 179.03 | 179.50 | 177.63 | 178.01 | 408,988 | -1.93(-1.07%) |
Nov 26, 2018 | 178.76 | 180.32 | 178.23 | 179.94 | 747,544 | +2.80(+1.58%) |
Nov 23, 2018 | 175.61 | 178.84 | 175.29 | 177.14 | 412,606 | +0.38(+0.21%) |
Nov 21, 2018 | 176.76 | 176.76 | 176.76 | 0 | +2.75(+1.58%) | |
Nov 20, 2018 | 174.68 | 176.95 | 172.76 | 174.01 | 1,459,951 | -3.25(-1.83%) |
Nov 19, 2018 | 182.36 | 182.65 | 176.78 | 177.27 | 1,526,929 | -5.43(-2.97%) |
Nov 16, 2018 | 180.73 | 183.10 | 179.93 | 182.70 | 1,273,672 | +0.47(+0.26%) |
Nov 15, 2018 | 177.87 | 182.52 | 177.31 | 182.23 | 1,250,136 | +3.19(+1.78%) |
Nov 14, 2018 | 181.79 | 182.76 | 177.91 | 179.03 | 934,608 | -1.18(-0.65%) |
Nov 13, 2018 | 181.72 | 183.61 | 179.88 | 180.21 | 1,553,181 | -0.89(-0.49%) |
Nov 12, 2018 | 185.54 | 185.83 | 180.75 | 181.10 | 1,253,023 | -4.79(-2.58%) |
Nov 09, 2018 | 188.65 | 188.72 | 184.32 | 185.88 | 1,215,335 | -4.53(-2.38%) |
Nov 08, 2018 | 190.14 | 191.66 | 189.61 | 190.41 | 1,251,700 | -0.30(-0.16%) |
Nov 07, 2018 | 187.68 | 190.81 | 187.00 | 190.71 | 884,924 | +4.11(+2.20%) |
Nov 06, 2018 | 185.31 | 187.35 | 185.04 | 186.60 | 772,047 | +1.03(+0.56%) |
Nov 05, 2018 | 186.83 | 187.11 | 183.64 | 185.57 | 1,182,163 | -1.16(-0.62%) |
Nov 02, 2018 | 187.28 | 188.34 | 184.85 | 186.72 | 1,916,104 | +0.45(+0.24%) |
Nov 01, 2018 | 182.35 | 186.80 | 181.94 | 186.27 | 1,412,713 | +4.94(+2.73%) |
Oct 31, 2018 | 181.87 | 183.47 | 180.94 | 181.33 | 1,136,954 | +1.70(+0.95%) |
Oct 30, 2018 | 175.55 | 179.87 | 175.39 | 179.63 | 959,609 | +3.82(+2.17%) |
Oct 29, 2018 | 180.01 | 181.50 | 173.48 | 175.81 | 830,974 | -1.90(-1.07%) |
Oct 26, 2018 | 177.43 | 180.40 | 174.11 | 177.71 | 1,534,375 | -2.22(-1.23%) |
Oct 25, 2018 | 177.00 | 181.01 | 176.71 | 179.93 | 1,012,110 | +4.20(+2.39%) |
Oct 24, 2018 | 183.34 | 184.21 | 175.63 | 175.73 | 1,682,388 | -7.92(-4.31%) |
Oct 23, 2018 | 182.21 | 185.16 | 179.71 | 183.66 | 1,433,962 | -1.47(-0.79%) |
Oct 22, 2018 | 185.56 | 186.55 | 184.02 | 185.12 | 1,554,963 | +0.09(+0.05%) |
Oct 19, 2018 | 188.40 | 189.62 | 184.35 | 185.03 | 1,217,200 | -3.06(-1.63%) |
Oct 18, 2018 | 191.06 | 191.22 | 186.93 | 188.09 | 1,128,487 | -3.67(-1.91%) |
Oct 17, 2018 | 192.14 | 192.22 | 189.11 | 191.76 | 866,383 | -0.73(-0.38%) |
Oct 16, 2018 | 187.25 | 192.90 | 186.34 | 192.50 | 1,470,740 | +6.39(+3.43%) |
Oct 15, 2018 | 185.49 | 187.41 | 183.77 | 186.11 | 1,430,014 | +0.36(+0.19%) |
Oct 12, 2018 | 187.58 | 188.27 | 183.61 | 185.75 | 2,083,654 | +1.25(+0.67%) |
Oct 11, 2018 | 186.31 | 189.28 | 184.36 | 184.50 | 2,893,797 | -2.97(-1.59%) |
Oct 10, 2018 | 193.62 | 193.81 | 187.11 | 187.48 | 4,540,798 | -6.64(-3.42%) |
Oct 09, 2018 | 195.12 | 196.87 | 193.85 | 194.12 | 2,149,827 | -1.42(-0.73%) |
Oct 08, 2018 | 196.34 | 197.19 | 193.51 | 195.54 | 1,211,893 | -1.52(-0.77%) |
Oct 05, 2018 | 199.41 | 200.13 | 194.68 | 197.06 | 2,114,636 | -2.24(-1.12%) |
Oct 04, 2018 | 202.49 | 202.50 | 198.61 | 199.30 | 1,461,112 | -3.73(-1.84%) |
Oct 03, 2018 | 202.16 | 203.98 | 201.13 | 203.03 | 1,010,040 | +1.73(+0.86%) |
Oct 02, 2018 | 204.15 | 204.44 | 200.71 | 201.30 | 2,839,536 | -3.04(-1.49%) |