Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 185.34 | 186.26 | 183.52 | 185.64 | 1,897,959 | +1.52(+0.83%) |
Dec 28, 2018 | 183.92 | 186.77 | 181.88 | 184.12 | 2,236,269 | +0.88(+0.48%) |
Dec 27, 2018 | 179.49 | 183.29 | 176.75 | 183.24 | 2,944,626 | +2.23(+1.23%) |
Dec 26, 2018 | 173.89 | 181.15 | 172.70 | 181.01 | 3,586,311 | +7.87(+4.55%) |
Dec 24, 2018 | 176.70 | 178.00 | 172.96 | 173.14 | 2,229,465 | -4.13(-2.33%) |
Dec 21, 2018 | 179.67 | 182.90 | 177.08 | 177.26 | 5,574,707 | -2.38(-1.32%) |
Dec 20, 2018 | 182.56 | 182.90 | 176.50 | 179.64 | 4,590,862 | -3.90(-2.13%) |
Dec 19, 2018 | 185.45 | 188.64 | 182.13 | 183.54 | 3,607,982 | -1.44(-0.78%) |
Dec 18, 2018 | 185.07 | 186.51 | 183.69 | 184.98 | 3,463,760 | +0.69(+0.38%) |
Dec 17, 2018 | 188.35 | 189.54 | 182.86 | 184.29 | 5,199,899 | -4.40(-2.33%) |
Dec 14, 2018 | 198.66 | 199.57 | 187.28 | 188.69 | 9,680,954 | -17.72(-8.59%) |
Dec 13, 2018 | 208.54 | 209.25 | 205.48 | 206.42 | 2,361,643 | -1.18(-0.57%) |
Dec 12, 2018 | 208.09 | 210.01 | 206.93 | 207.59 | 3,171,666 | +1.19(+0.57%) |
Dec 11, 2018 | 205.15 | 207.09 | 204.13 | 206.41 | 2,527,611 | +3.50(+1.72%) |
Dec 10, 2018 | 204.62 | 205.22 | 199.67 | 202.91 | 2,907,471 | -2.00(-0.98%) |
Dec 07, 2018 | 212.47 | 213.07 | 203.25 | 204.91 | 3,162,424 | -7.60(-3.58%) |
Dec 06, 2018 | 207.72 | 213.12 | 206.50 | 212.51 | 4,341,401 | +6.24(+3.03%) |
Dec 04, 2018 | 211.52 | 212.60 | 205.55 | 206.27 | 3,751,257 | -5.22(-2.47%) |
Dec 03, 2018 | 210.25 | 211.60 | 207.97 | 211.49 | 2,721,621 | +0.73(+0.35%) |
Nov 30, 2018 | 211.14 | 212.69 | 209.32 | 210.76 | 3,033,157 | +0.26(+0.12%) |
Nov 29, 2018 | 208.69 | 211.05 | 208.10 | 210.51 | 1,613,785 | +0.60(+0.29%) |
Nov 28, 2018 | 203.02 | 210.02 | 202.48 | 209.91 | 3,009,729 | +6.68(+3.29%) |
Nov 27, 2018 | 199.91 | 203.33 | 199.01 | 203.23 | 2,600,505 | +3.24(+1.62%) |
Nov 26, 2018 | 203.08 | 203.66 | 199.48 | 199.98 | 2,295,371 | -0.55(-0.28%) |
Nov 23, 2018 | 198.75 | 201.56 | 198.35 | 200.54 | 1,105,460 | +1.36(+0.68%) |
Nov 21, 2018 | 199.18 | 199.18 | 199.18 | 0 | -0.67(-0.34%) | |
Nov 20, 2018 | 204.97 | 205.04 | 198.71 | 199.86 | 4,064,108 | -8.59(-4.12%) |
Nov 19, 2018 | 211.06 | 212.79 | 207.60 | 208.45 | 2,089,861 | -2.08(-0.99%) |
Nov 16, 2018 | 208.96 | 210.62 | 206.43 | 210.53 | 3,097,023 | +0.98(+0.47%) |
Nov 15, 2018 | 211.71 | 212.01 | 206.86 | 209.54 | 2,955,933 | -3.07(-1.44%) |
Nov 14, 2018 | 216.09 | 216.09 | 211.16 | 212.61 | 2,071,387 | -0.76(-0.35%) |
Nov 13, 2018 | 213.93 | 215.45 | 212.12 | 213.37 | 1,698,777 | -0.31(-0.15%) |
Nov 12, 2018 | 216.56 | 217.98 | 213.36 | 213.68 | 2,395,214 | -2.97(-1.37%) |
Nov 09, 2018 | 216.86 | 218.95 | 216.04 | 216.65 | 2,476,367 | -0.88(-0.40%) |
Nov 08, 2018 | 217.35 | 218.53 | 216.00 | 217.53 | 2,348,981 | -1.00(-0.46%) |
Nov 07, 2018 | 217.06 | 218.99 | 215.40 | 218.53 | 2,863,806 | +3.33(+1.55%) |
Nov 06, 2018 | 213.65 | 215.91 | 212.90 | 215.20 | 2,311,354 | +2.06(+0.96%) |
Nov 05, 2018 | 209.75 | 213.55 | 208.92 | 213.15 | 2,763,270 | +3.90(+1.86%) |
Nov 02, 2018 | 208.93 | 211.13 | 206.54 | 209.25 | 2,384,028 | +0.51(+0.24%) |
Nov 01, 2018 | 207.45 | 209.83 | 206.86 | 208.74 | 2,304,416 | +0.88(+0.42%) |
Oct 31, 2018 | 207.87 | 209.61 | 205.06 | 207.85 | 2,940,545 | +0.64(+0.31%) |
Oct 30, 2018 | 202.83 | 207.47 | 202.75 | 207.21 | 2,651,505 | +5.00(+2.47%) |
Oct 29, 2018 | 199.78 | 204.46 | 198.87 | 202.21 | 4,181,125 | +3.85(+1.94%) |
Oct 26, 2018 | 202.11 | 204.56 | 197.28 | 198.36 | 4,394,623 | -7.46(-3.63%) |
Oct 25, 2018 | 203.70 | 206.91 | 202.59 | 205.83 | 2,438,127 | +2.40(+1.18%) |
Oct 24, 2018 | 205.40 | 210.09 | 202.82 | 203.43 | 3,353,852 | -4.54(-2.18%) |
Oct 23, 2018 | 206.44 | 208.43 | 203.48 | 207.96 | 2,922,204 | -0.28(-0.14%) |
Oct 22, 2018 | 208.99 | 209.33 | 206.62 | 208.25 | 2,207,897 | -0.55(-0.27%) |
Oct 19, 2018 | 208.10 | 209.67 | 207.94 | 208.80 | 2,309,671 | +0.99(+0.48%) |
Oct 18, 2018 | 207.77 | 209.69 | 205.69 | 207.81 | 2,886,920 | +0.08(+0.04%) |
Oct 17, 2018 | 207.69 | 208.08 | 205.02 | 207.73 | 2,342,078 | +0.74(+0.36%) |
Oct 16, 2018 | 204.44 | 207.52 | 203.94 | 206.99 | 2,795,750 | +2.88(+1.41%) |
Oct 15, 2018 | 205.69 | 206.32 | 203.87 | 204.11 | 2,685,635 | -2.22(-1.07%) |
Oct 12, 2018 | 204.74 | 206.94 | 203.09 | 206.33 | 3,443,278 | +4.66(+2.31%) |
Oct 11, 2018 | 202.66 | 204.85 | 200.85 | 201.66 | 4,014,659 | +0.70(+0.35%) |
Oct 10, 2018 | 203.74 | 204.56 | 200.96 | 200.96 | 3,322,608 | -2.84(-1.39%) |
Oct 09, 2018 | 203.78 | 204.69 | 202.34 | 203.80 | 2,752,576 | +0.22(+0.11%) |
Oct 08, 2018 | 199.41 | 204.10 | 199.33 | 203.58 | 4,248,170 | +4.64(+2.33%) |
Oct 05, 2018 | 204.56 | 206.43 | 198.00 | 198.94 | 8,116,518 | -11.69(-5.55%) |
Oct 04, 2018 | 212.06 | 212.74 | 209.70 | 210.63 | 3,141,386 | -1.38(-0.65%) |
Oct 03, 2018 | 215.12 | 215.75 | 211.58 | 212.01 | 2,553,389 | -2.86(-1.33%) |
Oct 02, 2018 | 212.83 | 215.98 | 212.62 | 214.87 | 1,811,371 | +1.55(+0.72%) |