Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 168.69 | 169.99 | 168.35 | 169.81 | 143,424 | +2.39(+1.42%) |
Dec 28, 2018 | 169.05 | 169.63 | 166.70 | 167.43 | 221,472 | +0.12(+0.07%) |
Dec 27, 2018 | 163.40 | 167.31 | 161.14 | 167.31 | 232,658 | +1.67(+1.01%) |
Dec 26, 2018 | 158.70 | 165.64 | 158.40 | 165.64 | 217,151 | +7.23(+4.56%) |
Dec 24, 2018 | 160.98 | 161.63 | 158.35 | 158.41 | 122,142 | -3.64(-2.25%) |
Dec 21, 2018 | 164.50 | 167.01 | 161.83 | 162.05 | 518,406 | -2.70(-1.64%) |
Dec 20, 2018 | 166.22 | 166.76 | 163.22 | 164.75 | 213,383 | -2.38(-1.42%) |
Dec 19, 2018 | 169.97 | 171.25 | 165.57 | 167.13 | 155,405 | -2.22(-1.31%) |
Dec 18, 2018 | 172.61 | 172.61 | 167.71 | 169.35 | 174,965 | -1.34(-0.79%) |
Dec 17, 2018 | 172.68 | 173.88 | 169.68 | 170.69 | 380,439 | -3.78(-2.16%) |
Dec 14, 2018 | 178.35 | 178.35 | 173.85 | 174.47 | 223,826 | -5.67(-3.15%) |
Dec 13, 2018 | 181.12 | 181.79 | 179.10 | 180.14 | 79,055 | -0.32(-0.18%) |
Dec 12, 2018 | 181.01 | 182.64 | 180.36 | 180.46 | 114,929 | +1.63(+0.91%) |
Dec 11, 2018 | 179.94 | 181.14 | 177.61 | 178.82 | 83,586 | +0.28(+0.16%) |
Dec 10, 2018 | 177.76 | 178.87 | 174.23 | 178.54 | 163,737 | +0.99(+0.55%) |
Dec 07, 2018 | 181.65 | 182.10 | 176.79 | 177.56 | 216,397 | -4.72(-2.59%) |
Dec 06, 2018 | 180.44 | 182.28 | 176.86 | 182.28 | 267,652 | -0.66(-0.36%) |
Dec 04, 2018 | 187.63 | 188.47 | 182.82 | 182.94 | 211,122 | -4.63(-2.47%) |
Dec 03, 2018 | 188.65 | 188.65 | 186.40 | 187.56 | 216,034 | +1.14(+0.61%) |
Nov 30, 2018 | 184.62 | 186.43 | 184.56 | 186.42 | 95,494 | +1.88(+1.02%) |
Nov 29, 2018 | 183.55 | 185.56 | 183.39 | 184.54 | 379,192 | +0.65(+0.35%) |
Nov 28, 2018 | 180.07 | 183.89 | 180.07 | 183.89 | 188,677 | +4.49(+2.50%) |
Nov 27, 2018 | 176.89 | 179.41 | 176.46 | 179.41 | 131,633 | +1.55(+0.87%) |
Nov 26, 2018 | 177.74 | 178.24 | 176.81 | 177.85 | 675,611 | +1.79(+1.02%) |
Nov 23, 2018 | 174.97 | 177.16 | 174.81 | 176.06 | 20,132 | +0.11(+0.06%) |
Nov 21, 2018 | 175.95 | 175.95 | 175.95 | 0 | -0.54(-0.31%) | |
Nov 20, 2018 | 176.84 | 178.35 | 176.12 | 176.49 | 170,078 | -1.68(-0.94%) |
Nov 19, 2018 | 180.90 | 181.01 | 177.50 | 178.17 | 139,734 | -2.70(-1.49%) |
Nov 16, 2018 | 178.70 | 181.49 | 178.70 | 180.87 | 71,809 | +1.82(+1.02%) |
Nov 15, 2018 | 175.98 | 179.16 | 174.49 | 179.05 | 404,463 | +1.99(+1.12%) |
Nov 14, 2018 | 180.12 | 180.12 | 176.40 | 177.07 | 92,145 | -1.88(-1.05%) |
Nov 13, 2018 | 180.78 | 181.54 | 178.39 | 178.94 | 176,333 | -1.28(-0.71%) |
Nov 12, 2018 | 182.63 | 182.63 | 179.83 | 180.22 | 60,504 | -2.68(-1.47%) |
Nov 09, 2018 | 183.34 | 183.75 | 182.08 | 182.91 | 53,076 | -1.02(-0.56%) |
Nov 08, 2018 | 183.71 | 184.53 | 183.23 | 183.93 | 481,840 | +0.01(+0.00%) |
Nov 07, 2018 | 180.73 | 184.02 | 180.73 | 183.92 | 284,975 | +5.00(+2.79%) |
Nov 06, 2018 | 177.66 | 178.98 | 177.66 | 178.92 | 144,761 | +0.98(+0.55%) |
Nov 05, 2018 | 176.97 | 178.62 | 176.95 | 177.95 | 340,061 | +1.39(+0.79%) |
Nov 02, 2018 | 178.73 | 179.32 | 175.29 | 176.56 | 71,378 | -0.85(-0.48%) |
Nov 01, 2018 | 174.98 | 177.58 | 174.98 | 177.41 | 265,139 | +2.44(+1.40%) |
Oct 31, 2018 | 175.70 | 176.57 | 174.71 | 174.97 | 68,061 | +0.47(+0.27%) |
Oct 30, 2018 | 172.37 | 174.62 | 172.12 | 174.50 | 192,021 | +2.09(+1.21%) |
Oct 29, 2018 | 174.23 | 175.41 | 170.04 | 172.41 | 170,727 | +0.02(+0.01%) |
Oct 26, 2018 | 172.62 | 173.98 | 170.23 | 172.39 | 166,658 | -1.83(-1.05%) |
Oct 25, 2018 | 171.91 | 175.44 | 170.23 | 174.22 | 175,934 | +2.18(+1.27%) |
Oct 24, 2018 | 177.75 | 178.78 | 171.65 | 172.04 | 117,063 | -5.94(-3.34%) |
Oct 23, 2018 | 176.43 | 178.86 | 175.27 | 177.99 | 113,252 | -0.98(-0.55%) |
Oct 22, 2018 | 180.30 | 180.38 | 178.20 | 178.97 | 64,475 | -1.36(-0.75%) |
Oct 19, 2018 | 182.48 | 183.13 | 180.15 | 180.33 | 104,107 | -1.96(-1.08%) |
Oct 18, 2018 | 184.11 | 184.40 | 180.86 | 182.29 | 79,200 | -2.25(-1.22%) |
Oct 17, 2018 | 183.41 | 184.67 | 182.45 | 184.53 | 63,100 | +0.86(+0.47%) |
Oct 16, 2018 | 179.90 | 183.81 | 179.90 | 183.67 | 76,357 | +5.24(+2.94%) |
Oct 15, 2018 | 179.48 | 180.13 | 178.39 | 178.43 | 55,119 | -1.50(-0.84%) |
Oct 12, 2018 | 179.13 | 180.29 | 177.77 | 179.94 | 80,852 | +2.80(+1.58%) |
Oct 11, 2018 | 181.02 | 181.64 | 175.95 | 177.14 | 165,347 | -4.48(-2.47%) |
Oct 10, 2018 | 186.15 | 186.19 | 181.54 | 181.62 | 551,496 | -4.59(-2.46%) |
Oct 09, 2018 | 185.48 | 186.85 | 185.02 | 186.21 | 43,814 | +0.32(+0.17%) |
Oct 08, 2018 | 186.07 | 186.51 | 184.35 | 185.88 | 70,192 | -0.39(-0.21%) |
Oct 05, 2018 | 186.44 | 187.59 | 184.97 | 186.27 | 116,380 | -0.33(-0.18%) |
Oct 04, 2018 | 188.55 | 188.55 | 185.55 | 186.60 | 93,448 | -1.96(-1.04%) |
Oct 03, 2018 | 189.52 | 189.70 | 188.35 | 188.56 | 134,636 | -0.39(-0.21%) |
Oct 02, 2018 | 189.95 | 189.95 | 188.42 | 188.96 | 120,638 | -0.55(-0.29%) |