Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 162.80 | 166.21 | 162.00 | 165.71 | 1,375,400 | +4.29(+2.66%) |
Dec 28, 2018 | 163.52 | 164.84 | 160.38 | 161.42 | 966,700 | -0.95(-0.59%) |
Dec 27, 2018 | 158.95 | 162.58 | 156.27 | 162.37 | 1,474,618 | +0.53(+0.33%) |
Dec 26, 2018 | 152.98 | 161.87 | 152.40 | 161.84 | 1,638,369 | +9.93(+6.54%) |
Dec 24, 2018 | 155.40 | 158.47 | 151.80 | 151.91 | 1,158,100 | -4.59(-2.93%) |
Dec 21, 2018 | 161.94 | 165.07 | 156.30 | 156.50 | 2,677,600 | -4.80(-2.98%) |
Dec 20, 2018 | 158.52 | 163.48 | 157.70 | 161.30 | 1,985,336 | +2.64(+1.66%) |
Dec 19, 2018 | 163.04 | 164.42 | 156.30 | 158.66 | 1,877,577 | -4.77(-2.92%) |
Dec 18, 2018 | 168.06 | 169.62 | 161.35 | 163.43 | 1,552,874 | -2.74(-1.65%) |
Dec 17, 2018 | 169.64 | 171.41 | 164.49 | 166.17 | 1,606,753 | -3.89(-2.29%) |
Dec 14, 2018 | 171.38 | 172.00 | 169.63 | 170.06 | 916,900 | -3.36(-1.94%) |
Dec 13, 2018 | 175.06 | 177.49 | 171.60 | 173.42 | 967,525 | -2.03(-1.16%) |
Dec 12, 2018 | 176.20 | 178.62 | 174.72 | 175.45 | 904,998 | +2.22(+1.28%) |
Dec 11, 2018 | 176.29 | 176.56 | 170.86 | 173.23 | 832,463 | -0.55(-0.32%) |
Dec 10, 2018 | 172.98 | 174.37 | 167.63 | 173.78 | 907,081 | +1.57(+0.91%) |
Dec 07, 2018 | 178.03 | 179.55 | 170.90 | 172.21 | 1,627,200 | -7.40(-4.12%) |
Dec 06, 2018 | 175.37 | 179.76 | 174.00 | 179.61 | 1,688,832 | +1.68(+0.94%) |
Dec 04, 2018 | 184.74 | 187.76 | 177.41 | 177.93 | 1,316,100 | -6.72(-3.64%) |
Dec 03, 2018 | 182.60 | 186.79 | 181.91 | 184.65 | 1,692,900 | +3.86(+2.14%) |
Nov 30, 2018 | 179.60 | 181.00 | 178.33 | 180.79 | 1,095,900 | +1.34(+0.75%) |
Nov 29, 2018 | 176.89 | 181.65 | 176.89 | 179.45 | 970,980 | +1.07(+0.60%) |
Nov 28, 2018 | 175.51 | 178.42 | 172.34 | 178.38 | 1,441,029 | +2.93(+1.67%) |
Nov 27, 2018 | 168.43 | 176.60 | 168.43 | 175.45 | 2,327,610 | +8.05(+4.81%) |
Nov 26, 2018 | 164.30 | 167.70 | 162.89 | 167.40 | 1,550,078 | +7.01(+4.37%) |
Nov 23, 2018 | 158.76 | 161.99 | 157.40 | 160.39 | 346,800 | +0.14(+0.09%) |
Nov 21, 2018 | 160.25 | 160.25 | 160.25 | 0 | +0.49(+0.31%) | |
Nov 20, 2018 | 161.35 | 161.92 | 157.29 | 159.76 | 1,658,171 | -1.31(-0.81%) |
Nov 19, 2018 | 164.76 | 165.57 | 159.77 | 161.07 | 1,353,417 | -4.04(-2.45%) |
Nov 16, 2018 | 166.26 | 167.99 | 164.67 | 165.11 | 1,924,100 | -1.56(-0.94%) |
Nov 15, 2018 | 163.75 | 167.69 | 162.67 | 166.67 | 1,587,318 | +2.09(+1.27%) |
Nov 14, 2018 | 171.98 | 173.32 | 163.13 | 164.58 | 1,500,649 | -5.73(-3.36%) |
Nov 13, 2018 | 174.07 | 175.80 | 170.07 | 170.31 | 955,741 | -2.54(-1.47%) |
Nov 12, 2018 | 180.55 | 181.45 | 171.70 | 172.85 | 1,733,337 | -7.70(-4.26%) |
Nov 09, 2018 | 179.61 | 180.56 | 176.79 | 180.55 | 1,845,400 | +0.29(+0.16%) |
Nov 08, 2018 | 183.91 | 185.57 | 179.63 | 180.26 | 1,063,918 | -3.62(-1.97%) |
Nov 07, 2018 | 177.34 | 184.14 | 176.56 | 183.88 | 1,474,493 | +8.65(+4.94%) |
Nov 06, 2018 | 175.21 | 178.35 | 174.12 | 175.23 | 920,248 | +0.64(+0.37%) |
Nov 05, 2018 | 172.08 | 175.15 | 171.70 | 174.59 | 785,177 | +1.30(+0.75%) |
Nov 02, 2018 | 175.36 | 177.25 | 171.11 | 173.29 | 1,338,100 | -1.90(-1.08%) |
Nov 01, 2018 | 169.51 | 175.75 | 169.25 | 175.19 | 1,368,952 | +5.73(+3.38%) |
Oct 31, 2018 | 172.62 | 174.28 | 169.42 | 169.46 | 1,597,803 | -2.03(-1.18%) |
Oct 30, 2018 | 171.67 | 173.46 | 168.46 | 171.49 | 1,441,640 | +1.15(+0.68%) |
Oct 29, 2018 | 173.49 | 174.98 | 167.35 | 170.34 | 2,700,823 | +0.86(+0.51%) |
Oct 26, 2018 | 162.10 | 171.39 | 160.68 | 169.48 | 2,659,500 | +3.87(+2.34%) |
Oct 25, 2018 | 157.00 | 167.00 | 153.00 | 165.61 | 2,708,717 | +2.52(+1.55%) |
Oct 24, 2018 | 175.02 | 175.74 | 162.53 | 163.09 | 2,053,271 | -11.08(-6.36%) |
Oct 23, 2018 | 175.86 | 177.03 | 170.80 | 174.17 | 1,960,486 | -3.23(-1.82%) |
Oct 22, 2018 | 175.53 | 178.61 | 172.70 | 177.40 | 1,513,448 | +1.71(+0.97%) |
Oct 19, 2018 | 179.35 | 181.13 | 175.05 | 175.69 | 1,905,500 | -3.21(-1.79%) |
Oct 18, 2018 | 184.29 | 184.29 | 173.80 | 178.90 | 2,643,374 | -6.58(-3.55%) |
Oct 17, 2018 | 185.26 | 185.84 | 181.72 | 185.48 | 886,873 | +0.03(+0.02%) |
Oct 16, 2018 | 178.87 | 185.78 | 178.45 | 185.45 | 1,136,452 | +7.80(+4.39%) |
Oct 15, 2018 | 180.80 | 180.99 | 177.59 | 177.65 | 1,064,193 | -3.67(-2.02%) |
Oct 12, 2018 | 177.20 | 182.19 | 175.90 | 181.32 | 1,257,500 | +5.66(+3.22%) |
Oct 11, 2018 | 175.49 | 177.84 | 171.66 | 175.66 | 2,395,234 | -0.77(-0.44%) |
Oct 10, 2018 | 184.92 | 185.61 | 176.22 | 176.43 | 1,565,380 | -9.23(-4.97%) |
Oct 09, 2018 | 185.34 | 187.96 | 184.78 | 185.66 | 1,087,261 | +0.32(+0.17%) |
Oct 08, 2018 | 186.95 | 187.70 | 183.63 | 185.34 | 852,196 | -2.71(-1.44%) |
Oct 05, 2018 | 188.64 | 191.50 | 185.37 | 188.05 | 859,800 | -0.57(-0.30%) |
Oct 04, 2018 | 191.58 | 192.62 | 187.10 | 188.62 | 935,454 | -3.59(-1.87%) |
Oct 03, 2018 | 192.13 | 193.06 | 191.35 | 192.21 | 1,000,926 | +0.28(+0.15%) |
Oct 02, 2018 | 191.84 | 192.62 | 190.79 | 191.93 | 941,159 | +0.36(+0.19%) |