Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 197.50 | 199.00 | 186.25 | 190.50 | 78,416 | -5.50(-2.81%) |
Dec 28, 2018 | 197.00 | 199.75 | 188.00 | 196.00 | 89,398 | -2.00(-1.01%) |
Dec 27, 2018 | 188.00 | 199.50 | 180.50 | 198.00 | 104,737 | +6.50(+3.39%) |
Dec 26, 2018 | 184.00 | 192.50 | 181.00 | 191.50 | 64,189 | +8.00(+4.36%) |
Dec 24, 2018 | 181.00 | 184.00 | 176.25 | 183.50 | 45,818 | -0.50(-0.27%) |
Dec 21, 2018 | 178.50 | 186.75 | 175.25 | 184.00 | 123,754 | +6.00(+3.37%) |
Dec 20, 2018 | 191.00 | 193.50 | 175.50 | 178.00 | 75,530 | -13.50(-7.05%) |
Dec 19, 2018 | 180.50 | 195.00 | 179.50 | 191.50 | 91,730 | +11.00(+6.09%) |
Dec 18, 2018 | 185.00 | 187.50 | 176.00 | 180.50 | 97,961 | +0.50(+0.28%) |
Dec 17, 2018 | 193.00 | 195.00 | 178.00 | 180.00 | 90,480 | -13.50(-6.98%) |
Dec 14, 2018 | 202.50 | 208.50 | 192.50 | 193.50 | 83,970 | -9.50(-4.68%) |
Dec 13, 2018 | 212.00 | 213.00 | 201.50 | 203.00 | 47,967 | -7.00(-3.33%) |
Dec 12, 2018 | 214.50 | 216.50 | 203.50 | 210.00 | 88,865 | -1.50(-0.71%) |
Dec 11, 2018 | 219.50 | 226.50 | 211.00 | 211.50 | 60,774 | -6.50(-2.98%) |
Dec 10, 2018 | 226.00 | 230.50 | 217.00 | 218.00 | 48,833 | -8.50(-3.75%) |
Dec 07, 2018 | 230.50 | 236.50 | 225.00 | 226.50 | 46,584 | -5.00(-2.16%) |
Dec 06, 2018 | 237.00 | 241.00 | 222.00 | 231.50 | 81,812 | -11.00(-4.54%) |
Dec 04, 2018 | 256.50 | 259.00 | 241.50 | 242.50 | 48,454 | -14.00(-5.46%) |
Dec 03, 2018 | 253.50 | 264.50 | 251.50 | 256.50 | 54,728 | +5.00(+1.99%) |
Nov 30, 2018 | 250.00 | 252.50 | 245.00 | 251.50 | 45,864 | +1.50(+0.60%) |
Nov 29, 2018 | 252.50 | 255.50 | 248.00 | 250.00 | 39,961 | -4.00(-1.57%) |
Nov 28, 2018 | 245.00 | 254.00 | 237.50 | 254.00 | 61,224 | +11.50(+4.74%) |
Nov 27, 2018 | 240.00 | 244.00 | 233.50 | 242.50 | 51,466 | -0.50(-0.21%) |
Nov 26, 2018 | 248.00 | 250.00 | 239.00 | 243.00 | 50,221 | -2.50(-1.02%) |
Nov 23, 2018 | 241.00 | 253.50 | 241.00 | 245.50 | 18,564 | +0.50(+0.20%) |
Nov 21, 2018 | 245.00 | 245.00 | 245.00 | 0 | +3.50(+1.45%) | |
Nov 20, 2018 | 233.50 | 243.50 | 225.50 | 241.50 | 53,131 | +5.00(+2.11%) |
Nov 19, 2018 | 242.00 | 245.00 | 233.00 | 236.50 | 59,489 | -7.00(-2.87%) |
Nov 16, 2018 | 256.00 | 262.50 | 243.50 | 243.50 | 64,422 | -11.50(-4.51%) |
Nov 15, 2018 | 242.00 | 256.25 | 239.00 | 255.00 | 91,433 | +10.50(+4.29%) |
Nov 14, 2018 | 240.00 | 251.25 | 232.50 | 244.50 | 93,161 | +6.50(+2.73%) |
Nov 13, 2018 | 236.00 | 247.50 | 236.00 | 238.00 | 62,513 | +2.50(+1.06%) |
Nov 12, 2018 | 245.50 | 249.00 | 231.50 | 235.50 | 42,397 | -11.00(-4.46%) |
Nov 09, 2018 | 246.00 | 249.00 | 237.50 | 246.50 | 37,374 | -2.00(-0.80%) |
Nov 08, 2018 | 239.50 | 253.00 | 230.00 | 248.50 | 75,791 | +15.00(+6.42%) |
Nov 07, 2018 | 235.50 | 248.00 | 233.00 | 233.50 | 71,121 | -1.00(-0.43%) |
Nov 06, 2018 | 242.50 | 242.50 | 233.00 | 234.50 | 53,079 | -8.00(-3.30%) |
Nov 05, 2018 | 250.00 | 255.50 | 237.00 | 242.50 | 66,464 | -7.50(-3.00%) |
Nov 02, 2018 | 251.00 | 257.50 | 248.00 | 250.00 | 47,224 | +1.50(+0.60%) |
Nov 01, 2018 | 241.00 | 252.50 | 239.50 | 248.50 | 69,668 | +4.00(+1.64%) |
Oct 31, 2018 | 253.50 | 255.00 | 241.00 | 244.50 | 67,905 | -2.50(-1.01%) |
Oct 30, 2018 | 230.00 | 248.00 | 215.00 | 247.00 | 130,788 | +9.00(+3.78%) |
Oct 29, 2018 | 263.00 | 267.00 | 230.00 | 238.00 | 242,648 | -16.50(-6.48%) |
Oct 26, 2018 | 269.00 | 271.00 | 250.00 | 254.50 | 77,004 | -20.00(-7.29%) |
Oct 25, 2018 | 260.50 | 278.00 | 260.50 | 274.50 | 62,197 | +15.00(+5.78%) |
Oct 24, 2018 | 274.00 | 276.50 | 258.00 | 259.50 | 47,047 | -9.50(-3.53%) |
Oct 23, 2018 | 262.00 | 272.00 | 256.50 | 269.00 | 37,725 | +0.50(+0.19%) |
Oct 22, 2018 | 275.00 | 280.00 | 263.50 | 268.50 | 32,492 | -5.50(-2.01%) |
Oct 19, 2018 | 278.50 | 284.50 | 271.50 | 274.00 | 58,576 | -4.00(-1.44%) |
Oct 18, 2018 | 288.50 | 294.50 | 274.00 | 278.00 | 57,493 | -12.50(-4.30%) |
Oct 17, 2018 | 297.00 | 297.50 | 285.50 | 290.50 | 27,398 | -9.00(-3.01%) |
Oct 16, 2018 | 279.00 | 300.00 | 279.00 | 299.50 | 45,346 | +22.00(+7.93%) |
Oct 15, 2018 | 273.00 | 280.50 | 270.50 | 277.50 | 45,204 | +6.50(+2.40%) |
Oct 12, 2018 | 285.00 | 286.50 | 268.25 | 271.00 | 63,602 | -8.50(-3.04%) |
Oct 11, 2018 | 272.00 | 288.00 | 270.00 | 279.50 | 45,552 | +9.00(+3.33%) |
Oct 10, 2018 | 299.00 | 300.50 | 269.00 | 270.50 | 85,284 | -29.50(-9.83%) |
Oct 09, 2018 | 292.50 | 300.50 | 290.50 | 300.00 | 59,790 | +6.00(+2.04%) |
Oct 08, 2018 | 295.50 | 303.00 | 290.00 | 294.00 | 31,948 | -4.00(-1.34%) |
Oct 05, 2018 | 293.50 | 302.50 | 292.50 | 298.00 | 69,134 | +5.50(+1.88%) |
Oct 04, 2018 | 300.50 | 302.00 | 287.50 | 292.50 | 86,800 | -9.00(-2.99%) |
Oct 03, 2018 | 297.00 | 305.00 | 295.50 | 301.50 | 52,434 | +6.50(+2.20%) |
Oct 02, 2018 | 296.50 | 300.50 | 294.50 | 295.00 | 53,008 | +1.00(+0.34%) |