Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 199.97 | 203.35 | 198.99 | 199.13 | 997,022 | -3.67(-1.81%) |
Dec 28, 2018 | 199.97 | 205.03 | 197.00 | 202.80 | 2,131,835 | +0.60(+0.30%) |
Dec 27, 2018 | 211.34 | 217.50 | 202.19 | 202.19 | 1,692,563 | -3.48(-1.69%) |
Dec 26, 2018 | 225.16 | 229.52 | 205.63 | 205.67 | 3,445,897 | -22.84(-10.00%) |
Dec 24, 2018 | 219.83 | 228.52 | 217.61 | 228.52 | 2,403,559 | +11.74(+5.42%) |
Dec 21, 2018 | 206.74 | 218.02 | 201.61 | 216.78 | 3,517,150 | +8.69(+4.18%) |
Dec 20, 2018 | 203.88 | 212.29 | 201.01 | 208.08 | 4,046,284 | +6.15(+3.05%) |
Dec 19, 2018 | 195.51 | 204.43 | 189.08 | 201.94 | 2,961,374 | +6.33(+3.24%) |
Dec 18, 2018 | 192.50 | 198.24 | 191.26 | 195.60 | 1,868,679 | +0.23(+0.12%) |
Dec 17, 2018 | 189.31 | 197.82 | 187.51 | 195.37 | 2,558,872 | +7.68(+4.09%) |
Dec 14, 2018 | 184.46 | 188.62 | 182.89 | 187.70 | 1,908,995 | +6.80(+3.76%) |
Dec 13, 2018 | 179.42 | 182.70 | 178.13 | 180.90 | 1,985,156 | +0.19(+0.10%) |
Dec 12, 2018 | 178.03 | 180.90 | 176.00 | 180.72 | 1,776,953 | -1.90(-1.04%) |
Dec 11, 2018 | 177.85 | 184.92 | 177.48 | 182.61 | 2,166,709 | +0.05(+0.03%) |
Dec 10, 2018 | 183.95 | 190.28 | 181.18 | 182.56 | 2,740,205 | -0.69(-0.38%) |
Dec 07, 2018 | 175.72 | 184.51 | 173.37 | 183.26 | 2,680,908 | +8.32(+4.76%) |
Dec 06, 2018 | 180.21 | 184.74 | 174.94 | 174.94 | 3,435,010 | +0.83(+0.48%) |
Dec 04, 2018 | 164.95 | 174.89 | 164.44 | 174.10 | 2,342,993 | +10.12(+6.17%) |
Dec 03, 2018 | 162.69 | 165.97 | 162.45 | 163.98 | 1,171,515 | -4.02(-2.39%) |
Nov 30, 2018 | 170.73 | 170.96 | 167.45 | 168.00 | 856,618 | -2.22(-1.30%) |
Nov 29, 2018 | 170.54 | 172.16 | 168.33 | 170.22 | 1,147,405 | +0.60(+0.35%) |
Nov 28, 2018 | 176.14 | 177.48 | 169.53 | 169.62 | 1,973,314 | -8.18(-4.60%) |
Nov 27, 2018 | 180.35 | 181.27 | 177.66 | 177.80 | 1,064,581 | -1.06(-0.59%) |
Nov 26, 2018 | 181.18 | 181.82 | 178.77 | 178.87 | 1,035,343 | -5.69(-3.08%) |
Nov 23, 2018 | 184.78 | 184.97 | 182.56 | 184.55 | 533,823 | +2.40(+1.32%) |
Nov 21, 2018 | 182.15 | 182.15 | 182.15 | 0 | -1.16(-0.63%) | |
Nov 20, 2018 | 181.78 | 184.74 | 179.61 | 183.30 | 2,828,216 | +6.52(+3.69%) |
Nov 19, 2018 | 171.84 | 178.08 | 171.47 | 176.79 | 1,902,043 | +5.78(+3.38%) |
Nov 16, 2018 | 173.60 | 174.15 | 169.76 | 171.01 | 1,950,872 | -0.83(-0.48%) |
Nov 15, 2018 | 177.39 | 179.61 | 171.15 | 171.84 | 2,286,338 | -3.61(-2.06%) |
Nov 14, 2018 | 170.27 | 177.62 | 169.81 | 175.44 | 2,311,211 | +2.45(+1.42%) |
Nov 13, 2018 | 171.75 | 174.01 | 168.88 | 173.00 | 1,827,130 | +0.56(+0.32%) |
Nov 12, 2018 | 166.89 | 173.04 | 166.48 | 172.44 | 1,997,377 | +6.43(+3.87%) |
Nov 09, 2018 | 164.67 | 167.96 | 164.44 | 166.01 | 1,599,416 | +3.05(+1.87%) |
Nov 08, 2018 | 163.29 | 164.40 | 162.04 | 162.96 | 1,482,408 | +0.60(+0.37%) |
Nov 07, 2018 | 166.43 | 167.03 | 162.09 | 162.36 | 1,692,662 | -7.03(-4.15%) |
Nov 06, 2018 | 171.70 | 171.75 | 169.20 | 169.39 | 800,741 | -2.08(-1.21%) |
Nov 05, 2018 | 172.90 | 174.20 | 170.82 | 171.47 | 1,138,978 | -2.13(-1.23%) |
Nov 02, 2018 | 169.90 | 176.32 | 169.30 | 173.60 | 2,179,768 | +2.22(+1.29%) |
Nov 01, 2018 | 173.83 | 175.40 | 171.10 | 171.38 | 1,580,461 | -3.51(-2.01%) |
Oct 31, 2018 | 174.89 | 175.72 | 171.56 | 174.89 | 2,360,721 | -3.93(-2.20%) |
Oct 30, 2018 | 184.51 | 185.38 | 178.36 | 178.82 | 2,943,988 | -5.50(-2.98%) |
Oct 29, 2018 | 177.48 | 189.82 | 175.54 | 184.32 | 3,450,235 | +2.03(+1.12%) |
Oct 26, 2018 | 181.50 | 186.17 | 177.76 | 182.29 | 6,626,605 | +6.43(+3.65%) |
Oct 25, 2018 | 179.79 | 181.32 | 173.60 | 175.86 | 2,404,874 | -6.70(-3.67%) |
Oct 24, 2018 | 172.30 | 183.26 | 171.84 | 182.56 | 3,434,786 | +10.36(+6.01%) |
Oct 23, 2018 | 175.31 | 178.17 | 170.50 | 172.21 | 3,052,685 | +2.03(+1.20%) |
Oct 22, 2018 | 167.82 | 171.01 | 167.40 | 170.18 | 1,417,668 | +1.43(+0.85%) |
Oct 19, 2018 | 167.59 | 169.62 | 165.00 | 168.74 | 1,861,234 | +0.32(+0.19%) |
Oct 18, 2018 | 165.00 | 170.18 | 164.21 | 168.42 | 2,797,436 | +4.67(+2.85%) |
Oct 17, 2018 | 163.70 | 167.03 | 162.87 | 163.75 | 1,621,762 | -0.09(-0.06%) |
Oct 16, 2018 | 168.46 | 169.06 | 163.19 | 163.84 | 1,609,892 | -7.21(-4.22%) |
Oct 15, 2018 | 169.81 | 171.28 | 167.96 | 171.05 | 1,806,876 | +1.94(+1.15%) |
Oct 12, 2018 | 168.19 | 173.85 | 167.79 | 169.11 | 4,020,929 | -4.76(-2.74%) |
Oct 11, 2018 | 167.96 | 176.19 | 165.92 | 173.87 | 7,027,321 | +7.16(+4.30%) |
Oct 10, 2018 | 157.32 | 167.08 | 157.28 | 166.71 | 3,418,325 | +10.12(+6.47%) |
Oct 09, 2018 | 156.68 | 157.36 | 155.10 | 156.58 | 863,029 | +0.42(+0.27%) |
Oct 08, 2018 | 157.09 | 158.71 | 155.75 | 156.17 | 1,692,244 | +0.09(+0.06%) |
Oct 05, 2018 | 154.22 | 157.90 | 153.58 | 156.07 | 1,798,224 | +1.80(+1.17%) |
Oct 04, 2018 | 152.61 | 156.21 | 152.51 | 154.27 | 1,569,987 | +2.36(+1.55%) |
Oct 03, 2018 | 150.94 | 152.38 | 150.39 | 151.91 | 625,397 | -0.14(-0.09%) |
Oct 02, 2018 | 152.05 | 152.51 | 151.27 | 152.05 | 554,864 | +0.09(+0.06%) |