Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 156.23 | 157.66 | 152.10 | 155.64 | 231,600 | +0.32(+0.21%) |
Dec 28, 2018 | 157.09 | 158.99 | 152.58 | 155.32 | 332,300 | -1.36(-0.87%) |
Dec 27, 2018 | 148.59 | 157.16 | 148.59 | 156.68 | 375,812 | +5.39(+3.56%) |
Dec 26, 2018 | 143.49 | 151.95 | 143.49 | 151.29 | 257,767 | +8.10(+5.66%) |
Dec 24, 2018 | 144.94 | 148.48 | 141.38 | 143.19 | 144,500 | -2.17(-1.49%) |
Dec 21, 2018 | 150.21 | 156.02 | 145.08 | 145.36 | 544,100 | -4.27(-2.85%) |
Dec 20, 2018 | 149.92 | 153.47 | 144.31 | 149.63 | 565,363 | +0.68(+0.46%) |
Dec 19, 2018 | 152.04 | 154.47 | 148.47 | 148.95 | 432,400 | -2.55(-1.68%) |
Dec 18, 2018 | 154.32 | 158.80 | 150.28 | 151.50 | 456,654 | -1.11(-0.73%) |
Dec 17, 2018 | 160.44 | 160.44 | 151.58 | 152.61 | 397,131 | -8.73(-5.41%) |
Dec 14, 2018 | 159.30 | 164.49 | 158.18 | 161.34 | 284,400 | +0.58(+0.36%) |
Dec 13, 2018 | 165.05 | 166.38 | 159.27 | 160.76 | 429,472 | -4.53(-2.74%) |
Dec 12, 2018 | 171.14 | 172.63 | 164.79 | 165.29 | 348,623 | -3.01(-1.79%) |
Dec 11, 2018 | 174.73 | 176.10 | 163.00 | 168.30 | 579,320 | -4.51(-2.61%) |
Dec 10, 2018 | 171.98 | 175.80 | 168.00 | 172.81 | 534,573 | +1.10(+0.64%) |
Dec 07, 2018 | 175.51 | 179.48 | 169.76 | 171.71 | 545,300 | -4.85(-2.75%) |
Dec 06, 2018 | 160.00 | 182.96 | 156.26 | 176.56 | 1,025,694 | +13.26(+8.12%) |
Dec 04, 2018 | 169.15 | 169.64 | 159.78 | 163.30 | 409,100 | -6.80(-4.00%) |
Dec 03, 2018 | 175.00 | 176.75 | 167.79 | 170.10 | 315,389 | -1.36(-0.79%) |
Nov 30, 2018 | 170.34 | 172.05 | 167.50 | 171.46 | 296,200 | +1.20(+0.70%) |
Nov 29, 2018 | 160.88 | 172.00 | 159.54 | 170.26 | 632,044 | +9.39(+5.84%) |
Nov 28, 2018 | 158.30 | 161.91 | 155.36 | 160.87 | 324,927 | +3.57(+2.27%) |
Nov 27, 2018 | 160.61 | 163.21 | 156.16 | 157.30 | 382,495 | -4.34(-2.68%) |
Nov 26, 2018 | 162.35 | 163.40 | 156.82 | 161.64 | 347,676 | +2.78(+1.75%) |
Nov 23, 2018 | 157.55 | 162.43 | 157.55 | 158.86 | 127,900 | +0.09(+0.06%) |
Nov 21, 2018 | 158.77 | 158.77 | 158.77 | 0 | +3.55(+2.29%) | |
Nov 20, 2018 | 148.26 | 160.90 | 145.78 | 155.22 | 661,872 | +2.31(+1.51%) |
Nov 19, 2018 | 153.35 | 154.75 | 150.05 | 152.91 | 450,593 | -0.66(-0.43%) |
Nov 16, 2018 | 156.64 | 157.76 | 152.15 | 153.57 | 484,300 | -4.43(-2.80%) |
Nov 15, 2018 | 157.15 | 159.79 | 154.06 | 158.00 | 413,872 | -0.12(-0.08%) |
Nov 14, 2018 | 163.36 | 165.00 | 157.22 | 158.12 | 418,564 | -2.47(-1.54%) |
Nov 13, 2018 | 161.20 | 162.53 | 157.98 | 160.59 | 359,230 | -0.43(-0.27%) |
Nov 12, 2018 | 166.26 | 166.60 | 159.68 | 161.02 | 392,997 | -6.16(-3.68%) |
Nov 09, 2018 | 168.36 | 171.58 | 164.31 | 167.18 | 421,200 | -2.25(-1.33%) |
Nov 08, 2018 | 173.87 | 173.87 | 166.65 | 169.43 | 638,300 | -6.08(-3.46%) |
Nov 07, 2018 | 179.26 | 181.25 | 171.45 | 175.51 | 536,331 | -2.62(-1.47%) |
Nov 06, 2018 | 178.08 | 183.23 | 175.90 | 178.13 | 351,325 | +0.48(+0.27%) |
Nov 05, 2018 | 177.31 | 178.95 | 171.26 | 177.65 | 413,427 | +0.47(+0.27%) |
Nov 02, 2018 | 182.70 | 184.33 | 175.61 | 177.18 | 665,100 | -5.29(-2.90%) |
Nov 01, 2018 | 186.24 | 192.80 | 177.01 | 182.47 | 1,301,439 | -19.70(-9.74%) |
Oct 31, 2018 | 203.90 | 211.39 | 199.03 | 202.17 | 692,576 | +1.22(+0.61%) |
Oct 30, 2018 | 185.44 | 202.62 | 184.27 | 200.95 | 606,715 | +15.87(+8.57%) |
Oct 29, 2018 | 192.35 | 195.00 | 181.37 | 185.08 | 273,276 | -4.47(-2.36%) |
Oct 26, 2018 | 189.33 | 193.39 | 183.83 | 189.55 | 298,600 | -3.60(-1.86%) |
Oct 25, 2018 | 188.81 | 197.02 | 187.65 | 193.15 | 352,710 | +5.80(+3.10%) |
Oct 24, 2018 | 195.94 | 199.31 | 187.02 | 187.35 | 314,700 | -8.65(-4.41%) |
Oct 23, 2018 | 194.81 | 198.82 | 191.06 | 196.00 | 294,585 | -4.17(-2.08%) |
Oct 22, 2018 | 195.00 | 202.14 | 194.46 | 200.17 | 234,171 | +5.85(+3.01%) |
Oct 19, 2018 | 198.46 | 201.58 | 192.74 | 194.32 | 317,800 | -3.59(-1.81%) |
Oct 18, 2018 | 203.98 | 208.91 | 195.00 | 197.91 | 554,810 | -5.60(-2.75%) |
Oct 17, 2018 | 222.76 | 222.76 | 200.24 | 203.51 | 814,841 | -19.29(-8.66%) |
Oct 16, 2018 | 213.19 | 223.93 | 210.88 | 222.80 | 561,305 | +11.17(+5.28%) |
Oct 15, 2018 | 214.40 | 215.36 | 205.51 | 211.63 | 302,823 | -2.77(-1.29%) |
Oct 12, 2018 | 221.28 | 226.75 | 212.01 | 214.40 | 593,800 | -0.24(-0.11%) |
Oct 11, 2018 | 201.00 | 219.30 | 199.37 | 214.64 | 933,707 | +11.91(+5.87%) |
Oct 10, 2018 | 212.41 | 215.81 | 201.60 | 202.73 | 530,184 | -10.70(-5.01%) |
Oct 09, 2018 | 217.36 | 223.08 | 211.48 | 213.43 | 324,455 | -3.83(-1.76%) |
Oct 08, 2018 | 215.10 | 219.50 | 209.65 | 217.26 | 306,814 | +0.85(+0.39%) |
Oct 05, 2018 | 217.95 | 219.49 | 210.85 | 216.41 | 691,500 | -1.66(-0.76%) |
Oct 04, 2018 | 215.20 | 219.27 | 211.72 | 218.07 | 556,333 | +2.46(+1.14%) |
Oct 03, 2018 | 214.54 | 218.37 | 207.16 | 215.61 | 459,349 | +2.68(+1.26%) |
Oct 02, 2018 | 219.56 | 221.49 | 208.93 | 212.93 | 471,046 | -6.10(-2.79%) |