Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 185.60 | 186.53 | 183.78 | 185.90 | 1,895,261 | +1.52(+0.83%) |
Dec 28, 2018 | 184.18 | 187.04 | 182.14 | 184.38 | 2,233,090 | +0.88(+0.48%) |
Dec 27, 2018 | 179.74 | 183.55 | 177.01 | 183.50 | 2,940,440 | +2.24(+1.23%) |
Dec 26, 2018 | 174.14 | 181.41 | 172.94 | 181.27 | 3,581,213 | +7.88(+4.55%) |
Dec 24, 2018 | 176.95 | 178.26 | 173.21 | 173.38 | 2,226,296 | -4.13(-2.33%) |
Dec 21, 2018 | 179.93 | 183.16 | 177.34 | 177.52 | 5,566,781 | -2.38(-1.32%) |
Dec 20, 2018 | 182.82 | 183.16 | 176.75 | 179.90 | 4,584,336 | -3.91(-2.13%) |
Dec 19, 2018 | 185.71 | 188.91 | 182.39 | 183.81 | 3,602,853 | -1.44(-0.78%) |
Dec 18, 2018 | 185.34 | 186.78 | 183.95 | 185.25 | 3,458,836 | +0.69(+0.38%) |
Dec 17, 2018 | 188.61 | 189.81 | 183.12 | 184.55 | 5,192,507 | -4.41(-2.33%) |
Dec 14, 2018 | 198.94 | 199.86 | 187.55 | 188.96 | 9,667,190 | -17.75(-8.59%) |
Dec 13, 2018 | 208.84 | 209.55 | 205.77 | 206.71 | 2,358,286 | -1.18(-0.57%) |
Dec 12, 2018 | 208.39 | 210.31 | 207.22 | 207.89 | 3,167,157 | +1.19(+0.57%) |
Dec 11, 2018 | 205.44 | 207.39 | 204.42 | 206.70 | 2,524,017 | +3.50(+1.72%) |
Dec 10, 2018 | 204.91 | 205.52 | 199.96 | 203.20 | 2,903,338 | -2.01(-0.98%) |
Dec 07, 2018 | 212.77 | 213.37 | 203.53 | 205.21 | 3,157,928 | -7.61(-3.58%) |
Dec 06, 2018 | 208.02 | 213.42 | 206.79 | 212.82 | 4,335,229 | +6.25(+3.03%) |
Dec 04, 2018 | 211.82 | 212.91 | 205.84 | 206.56 | 3,745,924 | -5.23(-2.47%) |
Dec 03, 2018 | 210.55 | 211.90 | 208.26 | 211.79 | 2,717,752 | +0.73(+0.35%) |
Nov 30, 2018 | 211.44 | 212.99 | 209.62 | 211.06 | 3,028,845 | +0.25(+0.12%) |
Nov 29, 2018 | 208.98 | 211.35 | 208.40 | 210.81 | 1,611,491 | +0.60(+0.29%) |
Nov 28, 2018 | 203.31 | 210.32 | 202.77 | 210.21 | 3,005,450 | +6.69(+3.29%) |
Nov 27, 2018 | 200.19 | 203.62 | 199.29 | 203.52 | 2,596,808 | +3.25(+1.62%) |
Nov 26, 2018 | 203.37 | 203.95 | 199.77 | 200.27 | 2,292,107 | -0.56(-0.28%) |
Nov 23, 2018 | 199.04 | 201.85 | 198.63 | 200.82 | 1,103,888 | +1.36(+0.68%) |
Nov 21, 2018 | 199.47 | 199.47 | 199.47 | 0 | -0.68(-0.34%) | |
Nov 20, 2018 | 205.26 | 205.33 | 198.99 | 200.14 | 4,058,330 | -8.61(-4.12%) |
Nov 19, 2018 | 211.37 | 213.09 | 207.90 | 208.75 | 2,086,890 | -2.08(-0.99%) |
Nov 16, 2018 | 209.26 | 210.92 | 206.72 | 210.83 | 3,092,620 | +0.99(+0.47%) |
Nov 15, 2018 | 212.01 | 212.31 | 207.16 | 209.84 | 2,951,731 | -3.08(-1.44%) |
Nov 14, 2018 | 216.39 | 216.39 | 211.46 | 212.92 | 2,068,442 | -0.76(-0.35%) |
Nov 13, 2018 | 214.23 | 215.75 | 212.42 | 213.67 | 1,696,362 | -0.31(-0.15%) |
Nov 12, 2018 | 216.87 | 218.29 | 213.66 | 213.99 | 2,391,809 | -2.97(-1.37%) |
Nov 09, 2018 | 217.17 | 219.26 | 216.35 | 216.96 | 2,472,846 | -0.88(-0.40%) |
Nov 08, 2018 | 217.66 | 218.84 | 216.31 | 217.84 | 2,345,642 | -1.00(-0.46%) |
Nov 07, 2018 | 217.37 | 219.30 | 215.71 | 218.84 | 2,859,735 | +3.33(+1.55%) |
Nov 06, 2018 | 213.95 | 216.22 | 213.20 | 215.51 | 2,308,068 | +2.06(+0.96%) |
Nov 05, 2018 | 210.04 | 213.85 | 209.22 | 213.45 | 2,759,342 | +3.91(+1.86%) |
Nov 02, 2018 | 209.22 | 211.43 | 206.83 | 209.54 | 2,380,638 | +0.51(+0.24%) |
Nov 01, 2018 | 207.74 | 210.13 | 207.16 | 209.03 | 2,301,139 | +0.88(+0.42%) |
Oct 31, 2018 | 208.17 | 209.91 | 205.36 | 208.15 | 2,936,365 | +0.65(+0.31%) |
Oct 30, 2018 | 203.12 | 207.77 | 203.03 | 207.50 | 2,647,736 | +5.01(+2.47%) |
Oct 29, 2018 | 200.07 | 204.75 | 199.16 | 202.50 | 4,175,181 | +3.85(+1.94%) |
Oct 26, 2018 | 202.40 | 204.85 | 197.56 | 198.65 | 4,388,376 | -7.48(-3.63%) |
Oct 25, 2018 | 203.99 | 207.20 | 202.88 | 206.12 | 2,434,661 | +2.40(+1.18%) |
Oct 24, 2018 | 205.69 | 210.39 | 203.11 | 203.72 | 3,349,084 | -4.54(-2.18%) |
Oct 23, 2018 | 206.73 | 208.72 | 203.77 | 208.26 | 2,918,049 | -0.28(-0.14%) |
Oct 22, 2018 | 209.29 | 209.63 | 206.91 | 208.54 | 2,204,758 | -0.56(-0.27%) |
Oct 19, 2018 | 208.40 | 209.97 | 208.23 | 209.10 | 2,306,388 | +0.99(+0.48%) |
Oct 18, 2018 | 208.07 | 209.99 | 205.98 | 208.11 | 2,882,815 | +0.08(+0.04%) |
Oct 17, 2018 | 207.99 | 208.38 | 205.31 | 208.02 | 2,338,748 | +0.74(+0.36%) |
Oct 16, 2018 | 204.73 | 207.81 | 204.23 | 207.29 | 2,791,776 | +2.89(+1.41%) |
Oct 15, 2018 | 205.98 | 206.61 | 204.16 | 204.40 | 2,681,817 | -2.22(-1.08%) |
Oct 12, 2018 | 205.03 | 207.23 | 203.38 | 206.62 | 3,438,383 | +4.67(+2.31%) |
Oct 11, 2018 | 202.94 | 205.14 | 201.14 | 201.95 | 4,008,952 | +0.70(+0.35%) |
Oct 10, 2018 | 204.03 | 204.85 | 201.24 | 201.25 | 3,317,884 | -2.84(-1.39%) |
Oct 09, 2018 | 204.07 | 204.98 | 202.62 | 204.09 | 2,748,663 | +0.22(+0.11%) |
Oct 08, 2018 | 199.69 | 204.39 | 199.62 | 203.87 | 4,242,130 | +4.65(+2.34%) |
Oct 05, 2018 | 204.85 | 206.72 | 198.28 | 199.22 | 8,104,980 | -11.71(-5.55%) |
Oct 04, 2018 | 212.37 | 213.04 | 210.00 | 210.93 | 3,136,920 | -1.38(-0.65%) |
Oct 03, 2018 | 215.43 | 216.05 | 211.88 | 212.31 | 2,549,759 | -2.87(-1.33%) |
Oct 02, 2018 | 213.13 | 216.29 | 212.92 | 215.18 | 1,808,796 | +1.55(+0.72%) |