Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 157.75 | 159.30 | 157.56 | 159.19 | 127,115 | +1.56(+0.99%) |
Dec 28, 2018 | 159.02 | 159.91 | 156.81 | 157.63 | 198,818 | -0.35(-0.22%) |
Dec 27, 2018 | 155.61 | 157.99 | 151.81 | 157.99 | 149,342 | +0.64(+0.41%) |
Dec 26, 2018 | 150.72 | 157.36 | 150.48 | 157.34 | 83,718 | +6.89(+4.58%) |
Dec 24, 2018 | 152.01 | 153.44 | 150.34 | 150.46 | 115,023 | -2.66(-1.74%) |
Dec 21, 2018 | 154.80 | 158.14 | 152.71 | 153.12 | 347,224 | -2.39(-1.54%) |
Dec 20, 2018 | 158.97 | 159.18 | 154.31 | 155.51 | 276,816 | -4.71(-2.94%) |
Dec 19, 2018 | 162.75 | 164.17 | 159.24 | 160.22 | 229,045 | -2.15(-1.33%) |
Dec 18, 2018 | 165.45 | 166.42 | 160.89 | 162.38 | 245,839 | -2.43(-1.48%) |
Dec 17, 2018 | 165.44 | 167.30 | 162.92 | 164.81 | 724,387 | -5.02(-2.95%) |
Dec 14, 2018 | 174.55 | 175.36 | 169.09 | 169.83 | 122,410 | -6.12(-3.48%) |
Dec 13, 2018 | 176.49 | 177.44 | 174.88 | 175.95 | 43,442 | +0.03(+0.02%) |
Dec 12, 2018 | 176.21 | 178.42 | 175.81 | 175.93 | 61,056 | +1.90(+1.09%) |
Dec 11, 2018 | 175.25 | 176.68 | 173.09 | 174.02 | 68,092 | +0.54(+0.31%) |
Dec 10, 2018 | 174.52 | 175.04 | 170.06 | 173.49 | 143,979 | -1.58(-0.90%) |
Dec 07, 2018 | 179.31 | 179.62 | 174.08 | 175.06 | 143,530 | -4.51(-2.51%) |
Dec 06, 2018 | 180.26 | 180.26 | 173.82 | 179.57 | 139,974 | -3.26(-1.78%) |
Dec 04, 2018 | 187.30 | 188.11 | 182.50 | 182.83 | 68,640 | -4.47(-2.39%) |
Dec 03, 2018 | 187.39 | 187.48 | 184.86 | 187.30 | 161,557 | +1.69(+0.91%) |
Nov 30, 2018 | 185.87 | 185.87 | 184.35 | 185.61 | 104,199 | -0.19(-0.10%) |
Nov 29, 2018 | 185.53 | 186.72 | 184.27 | 185.80 | 102,737 | +0.53(+0.29%) |
Nov 28, 2018 | 180.96 | 185.27 | 180.96 | 185.27 | 150,476 | +5.57(+3.10%) |
Nov 27, 2018 | 178.23 | 179.79 | 177.62 | 179.70 | 221,289 | +1.00(+0.56%) |
Nov 26, 2018 | 178.11 | 179.58 | 177.45 | 178.70 | 86,406 | +2.52(+1.43%) |
Nov 23, 2018 | 173.86 | 176.78 | 173.86 | 176.18 | 14,870 | +1.60(+0.92%) |
Nov 21, 2018 | 174.57 | 174.57 | 174.57 | 0 | +0.83(+0.48%) | |
Nov 20, 2018 | 174.61 | 175.68 | 173.09 | 173.75 | 106,417 | -2.49(-1.41%) |
Nov 19, 2018 | 180.48 | 180.67 | 175.77 | 176.23 | 67,713 | -4.29(-2.37%) |
Nov 16, 2018 | 179.31 | 181.08 | 179.28 | 180.52 | 58,726 | +0.78(+0.43%) |
Nov 15, 2018 | 178.02 | 180.14 | 176.13 | 179.74 | 98,288 | +0.79(+0.44%) |
Nov 14, 2018 | 181.75 | 181.79 | 178.11 | 178.95 | 71,772 | -1.93(-1.07%) |
Nov 13, 2018 | 183.97 | 185.05 | 180.30 | 180.88 | 173,341 | -2.76(-1.50%) |
Nov 12, 2018 | 185.74 | 186.17 | 183.43 | 183.64 | 150,343 | -2.21(-1.19%) |
Nov 09, 2018 | 186.50 | 186.75 | 184.58 | 185.85 | 118,854 | -0.87(-0.47%) |
Nov 08, 2018 | 186.93 | 186.93 | 185.43 | 186.72 | 228,769 | -0.23(-0.12%) |
Nov 07, 2018 | 182.16 | 187.22 | 182.16 | 186.95 | 481,516 | +6.82(+3.79%) |
Nov 06, 2018 | 178.71 | 180.42 | 178.48 | 180.13 | 71,402 | +1.47(+0.82%) |
Nov 05, 2018 | 178.27 | 179.11 | 177.97 | 178.66 | 138,239 | +0.42(+0.23%) |
Nov 02, 2018 | 178.83 | 180.71 | 177.54 | 178.25 | 154,521 | +0.02(+0.01%) |
Nov 01, 2018 | 178.26 | 179.10 | 177.66 | 178.23 | 85,624 | +1.43(+0.81%) |
Oct 31, 2018 | 176.97 | 177.97 | 176.22 | 176.80 | 58,180 | +1.40(+0.80%) |
Oct 30, 2018 | 173.01 | 175.44 | 172.03 | 175.40 | 50,151 | +2.84(+1.65%) |
Oct 29, 2018 | 174.02 | 175.48 | 170.63 | 172.56 | 60,414 | +0.05(+0.03%) |
Oct 26, 2018 | 173.45 | 174.04 | 170.72 | 172.51 | 43,641 | -2.60(-1.48%) |
Oct 25, 2018 | 171.97 | 176.23 | 171.95 | 175.11 | 111,402 | +3.14(+1.82%) |
Oct 24, 2018 | 177.40 | 178.61 | 171.73 | 171.97 | 87,183 | -5.98(-3.36%) |
Oct 23, 2018 | 175.96 | 178.50 | 174.30 | 177.95 | 68,398 | -0.56(-0.31%) |
Oct 22, 2018 | 179.76 | 180.44 | 177.42 | 178.50 | 55,591 | -0.98(-0.55%) |
Oct 19, 2018 | 181.89 | 182.53 | 179.01 | 179.49 | 64,653 | -2.17(-1.20%) |
Oct 18, 2018 | 181.55 | 182.54 | 180.12 | 181.66 | 39,932 | +0.14(+0.08%) |
Oct 17, 2018 | 181.45 | 182.51 | 179.92 | 181.52 | 165,370 | -0.43(-0.23%) |
Oct 16, 2018 | 178.05 | 182.01 | 177.98 | 181.95 | 81,208 | +5.38(+3.05%) |
Oct 15, 2018 | 177.42 | 178.24 | 176.55 | 176.57 | 579,161 | -0.64(-0.36%) |
Oct 12, 2018 | 178.36 | 179.06 | 175.49 | 177.21 | 1,091,674 | +0.74(+0.42%) |
Oct 11, 2018 | 180.35 | 181.13 | 176.10 | 176.46 | 166,654 | -4.64(-2.56%) |
Oct 10, 2018 | 185.32 | 185.33 | 180.94 | 181.10 | 123,564 | -3.72(-2.01%) |
Oct 09, 2018 | 183.80 | 185.47 | 183.28 | 184.82 | 129,448 | +1.06(+0.58%) |
Oct 08, 2018 | 183.33 | 188.68 | 181.74 | 183.77 | 1,265,549 | +0.32(+0.17%) |
Oct 05, 2018 | 183.68 | 184.55 | 182.27 | 183.45 | 187,818 | +0.29(+0.16%) |
Oct 04, 2018 | 184.30 | 184.30 | 182.87 | 183.16 | 257,340 | -1.36(-0.74%) |
Oct 03, 2018 | 185.17 | 185.17 | 183.87 | 184.52 | 283,580 | +0.33(+0.18%) |
Oct 02, 2018 | 185.80 | 185.80 | 183.89 | 184.19 | 29,934 | -1.57(-0.84%) |