Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 164.47 | 166.12 | 163.49 | 165.76 | 27,315 | +2.12(+1.29%) |
Dec 28, 2018 | 164.38 | 165.64 | 163.13 | 163.65 | 6,326 | +0.73(+0.45%) |
Dec 27, 2018 | 160.45 | 162.92 | 158.83 | 162.92 | 4,347 | +0.48(+0.30%) |
Dec 26, 2018 | 155.52 | 162.44 | 154.77 | 162.44 | 10,341 | +8.48(+5.51%) |
Dec 24, 2018 | 154.26 | 155.97 | 152.64 | 153.95 | 5,121 | -2.60(-1.66%) |
Dec 21, 2018 | 163.25 | 163.25 | 156.45 | 156.55 | 32,136 | -4.68(-2.90%) |
Dec 20, 2018 | 164.43 | 164.91 | 159.25 | 161.23 | 11,661 | -4.26(-2.57%) |
Dec 19, 2018 | 169.59 | 170.48 | 165.08 | 165.49 | 11,342 | -3.24(-1.92%) |
Dec 18, 2018 | 169.67 | 170.38 | 167.94 | 168.73 | 6,826 | +0.68(+0.41%) |
Dec 17, 2018 | 171.41 | 172.91 | 167.59 | 168.05 | 14,326 | -5.46(-3.15%) |
Dec 14, 2018 | 176.10 | 176.60 | 173.41 | 173.50 | 10,354 | -3.07(-1.74%) |
Dec 13, 2018 | 178.70 | 178.70 | 176.29 | 176.58 | 2,147 | -2.68(-1.49%) |
Dec 12, 2018 | 180.77 | 181.24 | 179.25 | 179.25 | 4,648 | +2.18(+1.23%) |
Dec 11, 2018 | 180.72 | 180.72 | 175.83 | 177.08 | 4,400 | -0.36(-0.21%) |
Dec 10, 2018 | 177.14 | 177.44 | 174.81 | 177.44 | 4,297 | +0.57(+0.32%) |
Dec 07, 2018 | 180.93 | 181.23 | 176.32 | 176.87 | 8,343 | -3.23(-1.79%) |
Dec 06, 2018 | 177.78 | 180.39 | 177.11 | 180.09 | 14,943 | -1.91(-1.05%) |
Dec 04, 2018 | 188.99 | 188.99 | 182.00 | 182.00 | 3,116 | -8.03(-4.22%) |
Dec 03, 2018 | 191.38 | 191.38 | 188.82 | 190.03 | 7,726 | +3.63(+1.95%) |
Nov 30, 2018 | 185.06 | 186.54 | 185.06 | 186.40 | 10,153 | -0.03(-0.02%) |
Nov 29, 2018 | 184.63 | 187.23 | 184.55 | 186.43 | 5,642 | +1.46(+0.79%) |
Nov 28, 2018 | 180.78 | 184.97 | 180.33 | 184.97 | 2,438 | +4.88(+2.71%) |
Nov 27, 2018 | 179.79 | 180.93 | 179.29 | 180.09 | 7,504 | -1.45(-0.80%) |
Nov 26, 2018 | 181.74 | 181.80 | 180.31 | 181.54 | 10,154 | +3.56(+2.00%) |
Nov 23, 2018 | 177.98 | 177.98 | 177.98 | 177.98 | 100 | +0.00(+0.00%) |
Nov 21, 2018 | 177.98 | 177.98 | 177.98 | 0 | +3.16(+1.81%) | |
Nov 20, 2018 | 174.51 | 177.44 | 173.83 | 174.82 | 18,681 | -3.04(-1.71%) |
Nov 19, 2018 | 183.60 | 183.60 | 177.86 | 177.86 | 8,863 | -5.83(-3.17%) |
Nov 16, 2018 | 182.03 | 184.20 | 181.74 | 183.69 | 6,936 | +0.24(+0.13%) |
Nov 15, 2018 | 178.74 | 183.49 | 178.74 | 183.45 | 3,505 | +3.47(+1.93%) |
Nov 14, 2018 | 182.85 | 182.85 | 179.07 | 179.98 | 4,069 | -2.51(-1.37%) |
Nov 13, 2018 | 182.27 | 182.49 | 182.02 | 182.49 | 897 | -0.77(-0.42%) |
Nov 12, 2018 | 183.22 | 183.64 | 181.56 | 183.26 | 1,618 | -4.78(-2.54%) |
Nov 09, 2018 | 190.01 | 190.01 | 188.02 | 188.04 | 2,513 | -3.91(-2.04%) |
Nov 08, 2018 | 194.01 | 194.01 | 191.87 | 191.95 | 3,059 | -1.29(-0.67%) |
Nov 07, 2018 | 188.62 | 193.24 | 188.62 | 193.24 | 2,528 | +5.35(+2.85%) |
Nov 06, 2018 | 188.50 | 188.77 | 187.89 | 187.89 | 2,863 | +0.44(+0.23%) |
Nov 05, 2018 | 186.14 | 188.16 | 185.99 | 187.45 | 5,259 | -1.28(-0.68%) |
Nov 02, 2018 | 191.84 | 191.84 | 188.11 | 188.74 | 9,751 | -0.73(-0.38%) |
Nov 01, 2018 | 185.00 | 189.70 | 185.00 | 189.46 | 4,766 | +4.75(+2.57%) |
Oct 31, 2018 | 182.00 | 186.58 | 182.00 | 184.72 | 5,675 | +2.90(+1.59%) |
Oct 30, 2018 | 179.51 | 181.82 | 179.33 | 181.82 | 3,810 | +6.11(+3.48%) |
Oct 29, 2018 | 184.10 | 184.10 | 175.64 | 175.71 | 2,867 | -4.84(-2.68%) |
Oct 26, 2018 | 180.92 | 183.45 | 177.55 | 180.56 | 4,825 | -3.10(-1.69%) |
Oct 25, 2018 | 181.20 | 184.44 | 181.20 | 183.66 | 12,508 | +3.81(+2.12%) |
Oct 24, 2018 | 188.13 | 188.13 | 179.85 | 179.85 | 6,175 | -8.40(-4.46%) |
Oct 23, 2018 | 186.30 | 188.93 | 183.95 | 188.25 | 3,290 | -1.24(-0.66%) |
Oct 22, 2018 | 189.99 | 189.99 | 188.24 | 189.49 | 3,914 | +0.74(+0.39%) |
Oct 19, 2018 | 192.49 | 192.57 | 188.75 | 188.75 | 1,708 | -3.35(-1.74%) |
Oct 18, 2018 | 194.34 | 194.34 | 190.90 | 192.11 | 6,424 | -3.71(-1.89%) |
Oct 17, 2018 | 193.53 | 195.82 | 193.53 | 195.82 | 1,818 | -0.90(-0.46%) |
Oct 16, 2018 | 190.17 | 196.71 | 190.17 | 196.71 | 4,569 | +6.41(+3.37%) |
Oct 15, 2018 | 188.32 | 190.30 | 188.32 | 190.30 | 929 | +0.70(+0.37%) |
Oct 12, 2018 | 190.84 | 190.84 | 189.42 | 189.60 | 3,719 | +1.92(+1.02%) |
Oct 11, 2018 | 187.22 | 190.67 | 186.97 | 187.68 | 6,352 | -2.44(-1.28%) |
Oct 10, 2018 | 195.67 | 195.67 | 190.02 | 190.12 | 17,390 | -6.69(-3.40%) |
Oct 09, 2018 | 198.51 | 198.81 | 196.80 | 196.80 | 22,470 | -1.40(-0.71%) |
Oct 08, 2018 | 199.29 | 200.34 | 196.67 | 198.21 | 15,412 | -2.82(-1.41%) |
Oct 05, 2018 | 202.52 | 202.52 | 198.62 | 201.03 | 9,449 | -1.88(-0.93%) |
Oct 04, 2018 | 206.46 | 206.46 | 202.68 | 202.91 | 45,562 | -4.65(-2.24%) |
Oct 03, 2018 | 207.85 | 207.85 | 207.25 | 207.56 | 3,664 | +2.15(+1.04%) |
Oct 02, 2018 | 207.65 | 207.65 | 204.98 | 205.42 | 11,284 | -3.37(-1.62%) |