Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 185.90 | 186.82 | 184.07 | 186.20 | 1,892,224 | +1.53(+0.83%) |
Dec 28, 2018 | 184.47 | 187.34 | 182.44 | 184.68 | 2,229,511 | +0.88(+0.48%) |
Dec 27, 2018 | 180.03 | 183.84 | 177.29 | 183.80 | 2,935,728 | +2.24(+1.23%) |
Dec 26, 2018 | 174.42 | 181.70 | 173.22 | 181.56 | 3,575,474 | +7.90(+4.55%) |
Dec 24, 2018 | 177.24 | 178.54 | 173.49 | 173.66 | 2,222,728 | -4.14(-2.33%) |
Dec 21, 2018 | 180.22 | 183.45 | 177.62 | 177.80 | 5,557,861 | -2.39(-1.32%) |
Dec 20, 2018 | 183.11 | 183.45 | 177.03 | 180.19 | 4,576,990 | -3.91(-2.12%) |
Dec 19, 2018 | 186.01 | 189.21 | 182.68 | 184.10 | 3,597,080 | -1.44(-0.78%) |
Dec 18, 2018 | 185.64 | 187.08 | 184.25 | 185.54 | 3,453,293 | +0.69(+0.38%) |
Dec 17, 2018 | 188.92 | 190.12 | 183.41 | 184.85 | 5,184,186 | -4.41(-2.33%) |
Dec 14, 2018 | 199.26 | 200.18 | 187.85 | 189.26 | 9,651,699 | -17.78(-8.59%) |
Dec 13, 2018 | 209.17 | 209.89 | 206.10 | 207.04 | 2,354,507 | -1.18(-0.57%) |
Dec 12, 2018 | 208.72 | 210.64 | 207.56 | 208.22 | 3,162,082 | +1.19(+0.57%) |
Dec 11, 2018 | 205.77 | 207.72 | 204.75 | 207.03 | 2,519,973 | +3.51(+1.72%) |
Dec 10, 2018 | 205.24 | 205.85 | 200.28 | 203.52 | 2,898,685 | -2.01(-0.98%) |
Dec 07, 2018 | 213.11 | 213.72 | 203.86 | 205.53 | 3,152,868 | -7.62(-3.58%) |
Dec 06, 2018 | 208.35 | 213.76 | 207.12 | 213.16 | 4,328,282 | +6.26(+3.03%) |
Dec 04, 2018 | 212.16 | 213.25 | 206.18 | 206.90 | 3,739,921 | -5.24(-2.47%) |
Dec 03, 2018 | 210.89 | 212.24 | 208.60 | 212.13 | 2,713,397 | +0.73(+0.35%) |
Nov 30, 2018 | 211.78 | 213.33 | 209.96 | 211.40 | 3,023,992 | +0.26(+0.12%) |
Nov 29, 2018 | 209.32 | 211.69 | 208.73 | 211.15 | 1,608,909 | +0.60(+0.29%) |
Nov 28, 2018 | 203.63 | 210.65 | 203.09 | 210.54 | 3,000,634 | +6.70(+3.29%) |
Nov 27, 2018 | 200.52 | 203.94 | 199.61 | 203.84 | 2,592,646 | +3.25(+1.62%) |
Nov 26, 2018 | 203.70 | 204.27 | 200.09 | 200.59 | 2,288,434 | -0.56(-0.28%) |
Nov 23, 2018 | 199.36 | 202.17 | 198.95 | 201.15 | 1,102,119 | +1.36(+0.68%) |
Nov 21, 2018 | 199.78 | 199.78 | 199.78 | 0 | -0.68(-0.34%) | |
Nov 20, 2018 | 205.59 | 205.66 | 199.31 | 200.46 | 4,051,827 | -8.62(-4.12%) |
Nov 19, 2018 | 211.71 | 213.43 | 208.23 | 209.08 | 2,083,545 | -2.08(-0.99%) |
Nov 16, 2018 | 209.59 | 211.26 | 207.05 | 211.16 | 3,087,664 | +0.99(+0.47%) |
Nov 15, 2018 | 212.35 | 212.66 | 207.49 | 210.18 | 2,947,001 | -3.08(-1.44%) |
Nov 14, 2018 | 216.74 | 216.74 | 211.80 | 213.26 | 2,065,128 | -0.76(-0.35%) |
Nov 13, 2018 | 214.57 | 216.10 | 212.76 | 214.02 | 1,693,644 | -0.31(-0.15%) |
Nov 12, 2018 | 217.22 | 218.64 | 214.01 | 214.33 | 2,387,976 | -2.98(-1.37%) |
Nov 09, 2018 | 217.52 | 219.61 | 216.69 | 217.31 | 2,468,884 | -0.88(-0.40%) |
Nov 08, 2018 | 218.01 | 219.19 | 216.66 | 218.19 | 2,341,883 | -1.01(-0.46%) |
Nov 07, 2018 | 217.71 | 219.66 | 216.05 | 219.19 | 2,855,152 | +3.34(+1.55%) |
Nov 06, 2018 | 214.29 | 216.56 | 213.55 | 215.85 | 2,304,370 | +2.06(+0.96%) |
Nov 05, 2018 | 210.38 | 214.19 | 209.55 | 213.79 | 2,754,920 | +3.91(+1.86%) |
Nov 02, 2018 | 209.56 | 211.77 | 207.16 | 209.88 | 2,376,823 | +0.51(+0.24%) |
Nov 01, 2018 | 208.07 | 210.46 | 207.49 | 209.37 | 2,297,452 | +0.88(+0.42%) |
Oct 31, 2018 | 208.50 | 210.25 | 205.69 | 208.49 | 2,931,660 | +0.65(+0.31%) |
Oct 30, 2018 | 203.44 | 208.10 | 203.36 | 207.84 | 2,643,493 | +5.02(+2.47%) |
Oct 29, 2018 | 200.39 | 205.07 | 199.48 | 202.82 | 4,168,491 | +3.86(+1.94%) |
Oct 26, 2018 | 202.72 | 205.18 | 197.88 | 198.97 | 4,381,343 | -7.49(-3.63%) |
Oct 25, 2018 | 204.32 | 207.54 | 203.21 | 206.45 | 2,430,760 | +2.41(+1.18%) |
Oct 24, 2018 | 206.02 | 210.73 | 203.43 | 204.04 | 3,343,717 | -4.55(-2.18%) |
Oct 23, 2018 | 207.06 | 209.06 | 204.10 | 208.59 | 2,913,373 | -0.28(-0.14%) |
Oct 22, 2018 | 209.62 | 209.96 | 207.25 | 208.88 | 2,201,225 | -0.56(-0.27%) |
Oct 19, 2018 | 208.73 | 210.31 | 208.57 | 209.43 | 2,302,692 | +0.99(+0.48%) |
Oct 18, 2018 | 208.40 | 210.33 | 206.31 | 208.44 | 2,878,196 | +0.08(+0.04%) |
Oct 17, 2018 | 208.32 | 208.71 | 205.64 | 208.36 | 2,335,000 | +0.74(+0.36%) |
Oct 16, 2018 | 205.06 | 208.15 | 204.56 | 207.62 | 2,787,302 | +2.89(+1.41%) |
Oct 15, 2018 | 206.31 | 206.94 | 204.49 | 204.73 | 2,677,519 | -2.22(-1.08%) |
Oct 12, 2018 | 205.36 | 207.56 | 203.71 | 206.95 | 3,432,873 | +4.68(+2.31%) |
Oct 11, 2018 | 203.27 | 205.47 | 201.46 | 202.28 | 4,002,528 | +0.70(+0.35%) |
Oct 10, 2018 | 204.35 | 205.18 | 201.56 | 201.57 | 3,312,568 | -2.84(-1.39%) |
Oct 09, 2018 | 204.40 | 205.31 | 202.95 | 204.42 | 2,744,258 | +0.22(+0.11%) |
Oct 08, 2018 | 200.01 | 204.72 | 199.94 | 204.20 | 4,235,332 | +4.66(+2.33%) |
Oct 05, 2018 | 205.18 | 207.05 | 198.60 | 199.54 | 8,091,992 | -11.73(-5.55%) |
Oct 04, 2018 | 212.71 | 213.38 | 210.34 | 211.27 | 3,131,893 | -1.39(-0.65%) |
Oct 03, 2018 | 215.77 | 216.40 | 212.22 | 212.65 | 2,545,673 | -2.87(-1.33%) |
Oct 02, 2018 | 213.47 | 216.64 | 213.26 | 215.53 | 1,805,898 | +1.55(+0.72%) |