Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 236.92 | 244.59 | 235.39 | 239.44 | 13,071 | -1.72(-0.71%) |
Dec 28, 2018 | 234.63 | 243.06 | 233.49 | 241.16 | 13,911 | +4.62(+1.95%) |
Dec 27, 2018 | 248.59 | 255.17 | 236.53 | 236.53 | 14,087 | -2.91(-1.21%) |
Dec 26, 2018 | 267.99 | 279.00 | 239.39 | 239.44 | 25,502 | -34.36(-12.55%) |
Dec 24, 2018 | 258.92 | 274.14 | 257.40 | 273.81 | 30,030 | +20.30(+8.01%) |
Dec 21, 2018 | 249.89 | 257.16 | 240.23 | 253.50 | 23,679 | +5.18(+2.09%) |
Dec 20, 2018 | 239.47 | 250.70 | 233.29 | 248.32 | 23,187 | +13.60(+5.79%) |
Dec 19, 2018 | 226.54 | 237.76 | 219.07 | 234.72 | 13,302 | +5.80(+2.53%) |
Dec 18, 2018 | 219.22 | 231.01 | 218.37 | 228.92 | 18,220 | +10.51(+4.81%) |
Dec 17, 2018 | 211.37 | 221.21 | 208.04 | 218.41 | 22,428 | +8.27(+3.94%) |
Dec 14, 2018 | 202.95 | 212.08 | 202.05 | 210.13 | 23,805 | +10.08(+5.04%) |
Dec 13, 2018 | 201.96 | 203.62 | 197.87 | 200.05 | 18,860 | -1.14(-0.57%) |
Dec 12, 2018 | 197.15 | 201.24 | 193.82 | 201.19 | 16,012 | -2.04(-1.01%) |
Dec 11, 2018 | 195.87 | 207.19 | 195.87 | 203.24 | 17,157 | +0.47(+0.23%) |
Dec 10, 2018 | 198.06 | 211.37 | 197.82 | 202.76 | 23,193 | +6.75(+3.44%) |
Dec 07, 2018 | 186.78 | 196.82 | 181.03 | 196.01 | 29,651 | +2.09(+1.08%) |
Dec 06, 2018 | 194.96 | 202.08 | 193.78 | 193.92 | 30,220 | +7.04(+3.77%) |
Dec 04, 2018 | 177.04 | 187.40 | 175.28 | 186.88 | 18,968 | +10.32(+5.84%) |
Dec 03, 2018 | 175.75 | 180.65 | 174.56 | 176.56 | 13,559 | -8.65(-4.67%) |
Nov 30, 2018 | 186.31 | 189.02 | 184.22 | 185.22 | 8,159 | +1.66(+0.91%) |
Nov 29, 2018 | 185.03 | 186.17 | 180.64 | 183.55 | 11,078 | -2.24(-1.20%) |
Nov 28, 2018 | 192.44 | 195.34 | 185.74 | 185.79 | 14,767 | -6.42(-3.34%) |
Nov 27, 2018 | 192.40 | 194.54 | 189.69 | 192.21 | 8,726 | +1.52(+0.80%) |
Nov 26, 2018 | 194.82 | 194.82 | 188.54 | 190.69 | 14,072 | -6.61(-3.35%) |
Nov 23, 2018 | 194.82 | 199.67 | 194.82 | 197.29 | 14,300 | +11.76(+6.34%) |
Nov 21, 2018 | 185.53 | 185.53 | 185.53 | 0 | -6.06(-3.16%) | |
Nov 20, 2018 | 185.83 | 194.20 | 184.61 | 191.59 | 20,927 | +12.03(+6.70%) |
Nov 19, 2018 | 182.41 | 182.41 | 178.23 | 179.56 | 9,067 | +0.52(+0.29%) |
Nov 16, 2018 | 181.46 | 182.93 | 178.27 | 179.03 | 7,970 | -3.81(-2.08%) |
Nov 15, 2018 | 190.21 | 194.30 | 182.84 | 182.84 | 11,916 | -6.09(-3.22%) |
Nov 14, 2018 | 181.79 | 191.87 | 180.70 | 188.93 | 13,930 | +0.81(+0.43%) |
Nov 13, 2018 | 180.22 | 189.64 | 178.89 | 188.12 | 20,522 | +8.51(+4.74%) |
Nov 12, 2018 | 169.90 | 180.22 | 168.38 | 179.60 | 15,221 | +7.66(+4.45%) |
Nov 09, 2018 | 174.42 | 177.99 | 170.09 | 171.95 | 17,685 | +0.52(+0.31%) |
Nov 08, 2018 | 165.05 | 172.33 | 163.11 | 171.43 | 13,035 | +7.61(+4.64%) |
Nov 07, 2018 | 165.34 | 169.00 | 163.15 | 163.82 | 13,127 | -5.52(-3.26%) |
Nov 06, 2018 | 170.28 | 173.06 | 168.81 | 169.33 | 12,872 | -1.00(-0.59%) |
Nov 05, 2018 | 173.09 | 173.09 | 169.43 | 170.33 | 10,219 | -5.94(-3.37%) |
Nov 02, 2018 | 172.38 | 179.13 | 169.76 | 176.28 | 12,491 | +0.90(+0.51%) |
Nov 01, 2018 | 177.23 | 180.94 | 174.14 | 175.37 | 9,516 | -3.33(-1.86%) |
Oct 31, 2018 | 178.61 | 178.94 | 172.62 | 178.70 | 14,660 | -2.62(-1.44%) |
Oct 30, 2018 | 190.92 | 190.92 | 180.41 | 181.32 | 10,044 | -8.32(-4.39%) |
Oct 29, 2018 | 180.27 | 194.35 | 179.89 | 189.64 | 22,502 | +7.32(+4.02%) |
Oct 26, 2018 | 183.17 | 187.83 | 177.70 | 182.31 | 29,020 | +3.09(+1.72%) |
Oct 25, 2018 | 179.70 | 181.65 | 176.04 | 179.22 | 20,868 | -4.28(-2.33%) |
Oct 24, 2018 | 168.15 | 183.55 | 168.15 | 183.50 | 29,412 | +13.65(+8.03%) |
Oct 23, 2018 | 165.72 | 174.23 | 165.72 | 169.86 | 32,772 | +8.89(+5.52%) |
Oct 22, 2018 | 157.78 | 162.68 | 157.78 | 160.96 | 16,155 | +3.57(+2.27%) |
Oct 19, 2018 | 156.02 | 157.59 | 152.88 | 157.40 | 18,463 | +2.33(+1.50%) |
Oct 18, 2018 | 155.83 | 156.54 | 152.36 | 155.07 | 18,453 | +2.14(+1.40%) |
Oct 17, 2018 | 151.36 | 155.38 | 150.79 | 152.93 | 17,656 | +2.47(+1.64%) |
Oct 16, 2018 | 152.55 | 153.40 | 150.36 | 150.46 | 9,179 | -2.90(-1.89%) |
Oct 15, 2018 | 151.55 | 153.50 | 150.10 | 153.36 | 8,681 | +1.81(+1.19%) |
Oct 12, 2018 | 148.79 | 156.02 | 148.17 | 151.55 | 29,188 | -1.09(-0.72%) |
Oct 11, 2018 | 146.22 | 154.45 | 145.51 | 152.64 | 28,709 | +8.61(+5.98%) |
Oct 10, 2018 | 134.43 | 144.18 | 134.43 | 144.04 | 25,318 | +9.70(+7.22%) |
Oct 09, 2018 | 136.47 | 137.00 | 132.58 | 134.34 | 12,440 | -2.62(-1.91%) |
Oct 08, 2018 | 139.19 | 139.84 | 136.52 | 136.95 | 4,933 | +0.19(+0.14%) |
Oct 05, 2018 | 136.90 | 138.19 | 135.71 | 136.76 | 9,189 | +0.19(+0.14%) |
Oct 04, 2018 | 135.96 | 138.02 | 134.69 | 136.57 | 37,361 | +1.85(+1.38%) |
Oct 03, 2018 | 136.47 | 137.09 | 134.34 | 134.72 | 34,268 | -2.66(-1.94%) |
Oct 02, 2018 | 136.81 | 139.32 | 136.62 | 137.38 | 31,717 | -0.14(-0.10%) |