Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 182.04 | 183.82 | 181.28 | 182.17 | 99,900 | -0.08(-0.04%) |
Dec 28, 2018 | 181.33 | 183.36 | 180.21 | 182.25 | 175,464 | +1.72(+0.95%) |
Dec 27, 2018 | 176.78 | 180.56 | 175.95 | 180.54 | 256,650 | +1.46(+0.82%) |
Dec 26, 2018 | 175.54 | 179.16 | 173.02 | 179.07 | 154,541 | +3.81(+2.18%) |
Dec 24, 2018 | 173.76 | 177.09 | 173.22 | 175.26 | 144,192 | -0.34(-0.19%) |
Dec 21, 2018 | 177.76 | 178.34 | 175.14 | 175.60 | 756,127 | -2.21(-1.24%) |
Dec 20, 2018 | 177.31 | 180.74 | 177.04 | 177.81 | 278,013 | +0.44(+0.25%) |
Dec 19, 2018 | 177.31 | 181.93 | 175.89 | 177.37 | 246,516 | +0.60(+0.34%) |
Dec 18, 2018 | 177.74 | 179.59 | 176.71 | 176.77 | 243,355 | -0.48(-0.27%) |
Dec 17, 2018 | 178.09 | 179.91 | 176.99 | 177.25 | 184,189 | -1.86(-1.04%) |
Dec 14, 2018 | 177.76 | 179.95 | 176.69 | 179.11 | 175,829 | -0.49(-0.27%) |
Dec 13, 2018 | 179.38 | 180.94 | 177.73 | 179.60 | 282,927 | +0.62(+0.35%) |
Dec 12, 2018 | 184.31 | 184.89 | 178.63 | 178.98 | 287,782 | -2.80(-1.54%) |
Dec 11, 2018 | 180.78 | 182.73 | 180.59 | 181.78 | 213,128 | +4.13(+2.33%) |
Dec 10, 2018 | 181.17 | 181.63 | 176.37 | 177.64 | 200,061 | -3.72(-2.05%) |
Dec 07, 2018 | 183.22 | 186.17 | 181.33 | 181.36 | 243,605 | -1.12(-0.61%) |
Dec 06, 2018 | 180.03 | 182.87 | 176.87 | 182.48 | 285,701 | -0.53(-0.29%) |
Dec 04, 2018 | 183.35 | 185.73 | 180.22 | 183.01 | 375,873 | -1.19(-0.65%) |
Dec 03, 2018 | 186.37 | 189.02 | 181.85 | 184.20 | 277,676 | +3.98(+2.21%) |
Nov 30, 2018 | 182.61 | 183.18 | 178.79 | 180.22 | 320,386 | -4.18(-2.27%) |
Nov 29, 2018 | 182.94 | 185.77 | 181.93 | 184.40 | 167,927 | -0.57(-0.31%) |
Nov 28, 2018 | 183.06 | 185.62 | 182.16 | 184.97 | 277,629 | +2.97(+1.63%) |
Nov 27, 2018 | 182.35 | 184.01 | 181.11 | 182.00 | 213,854 | -0.36(-0.20%) |
Nov 26, 2018 | 180.04 | 182.53 | 179.01 | 182.36 | 148,061 | +3.17(+1.77%) |
Nov 23, 2018 | 181.18 | 181.61 | 177.46 | 179.19 | 127,522 | -4.63(-2.52%) |
Nov 21, 2018 | 183.82 | 183.82 | 183.82 | 0 | +5.02(+2.81%) | |
Nov 20, 2018 | 184.69 | 184.69 | 177.51 | 178.79 | 225,249 | -7.10(-3.82%) |
Nov 19, 2018 | 186.18 | 188.02 | 184.85 | 185.90 | 116,079 | +0.10(+0.05%) |
Nov 16, 2018 | 182.86 | 186.56 | 179.99 | 185.80 | 189,944 | +0.50(+0.27%) |
Nov 15, 2018 | 179.57 | 185.59 | 178.70 | 185.30 | 192,454 | +4.52(+2.50%) |
Nov 14, 2018 | 184.17 | 185.16 | 179.83 | 180.78 | 205,026 | -2.97(-1.62%) |
Nov 13, 2018 | 182.25 | 185.88 | 180.62 | 183.75 | 209,598 | +2.46(+1.36%) |
Nov 12, 2018 | 184.14 | 184.64 | 181.29 | 181.29 | 94,226 | -2.98(-1.62%) |
Nov 09, 2018 | 184.28 | 185.47 | 181.60 | 184.28 | 266,603 | -0.58(-0.31%) |
Nov 08, 2018 | 187.45 | 189.40 | 183.81 | 184.85 | 133,432 | -3.22(-1.71%) |
Nov 07, 2018 | 190.55 | 190.55 | 187.86 | 188.07 | 269,424 | -0.94(-0.50%) |
Nov 06, 2018 | 188.82 | 189.59 | 186.72 | 189.02 | 175,496 | +0.15(+0.08%) |
Nov 05, 2018 | 187.42 | 190.88 | 187.12 | 188.87 | 246,640 | +0.50(+0.27%) |
Nov 02, 2018 | 190.50 | 191.70 | 186.10 | 188.37 | 178,993 | -0.03(-0.01%) |
Nov 01, 2018 | 186.44 | 189.54 | 184.80 | 188.39 | 277,249 | +2.90(+1.56%) |
Oct 31, 2018 | 182.82 | 186.51 | 182.18 | 185.49 | 279,949 | +4.26(+2.35%) |
Oct 30, 2018 | 178.70 | 182.17 | 178.46 | 181.24 | 268,764 | +3.91(+2.21%) |
Oct 29, 2018 | 179.55 | 181.65 | 176.18 | 177.32 | 278,921 | +0.03(+0.02%) |
Oct 26, 2018 | 174.50 | 177.92 | 174.29 | 177.29 | 180,331 | +0.41(+0.23%) |
Oct 25, 2018 | 176.60 | 178.51 | 176.25 | 176.88 | 107,052 | +1.09(+0.62%) |
Oct 24, 2018 | 178.53 | 180.24 | 175.79 | 175.79 | 107,016 | -3.50(-1.95%) |
Oct 23, 2018 | 175.53 | 179.92 | 174.88 | 179.29 | 146,810 | +0.62(+0.35%) |
Oct 22, 2018 | 180.85 | 182.06 | 178.24 | 178.66 | 105,608 | -1.45(-0.80%) |
Oct 19, 2018 | 182.39 | 184.32 | 180.10 | 180.11 | 150,519 | -0.71(-0.39%) |
Oct 18, 2018 | 180.63 | 185.37 | 180.63 | 180.82 | 126,403 | -3.01(-1.64%) |
Oct 17, 2018 | 184.69 | 184.80 | 183.06 | 183.82 | 191,503 | -0.87(-0.47%) |
Oct 16, 2018 | 181.52 | 184.76 | 181.21 | 184.70 | 144,812 | +5.19(+2.89%) |
Oct 15, 2018 | 177.89 | 181.03 | 177.64 | 179.51 | 151,032 | +0.48(+0.27%) |
Oct 12, 2018 | 178.80 | 192.45 | 176.95 | 179.03 | 135,918 | +2.92(+1.66%) |
Oct 11, 2018 | 178.20 | 179.55 | 175.56 | 176.11 | 214,637 | -2.37(-1.33%) |
Oct 10, 2018 | 181.70 | 183.09 | 178.31 | 178.47 | 206,892 | -4.20(-2.30%) |
Oct 09, 2018 | 180.02 | 183.38 | 178.36 | 182.67 | 164,154 | +1.82(+1.00%) |
Oct 08, 2018 | 181.95 | 182.91 | 180.21 | 180.86 | 104,811 | -1.39(-0.76%) |
Oct 05, 2018 | 184.70 | 184.70 | 180.94 | 182.25 | 121,316 | -1.07(-0.58%) |
Oct 04, 2018 | 186.68 | 187.78 | 181.66 | 183.31 | 183,856 | -3.02(-1.62%) |
Oct 03, 2018 | 187.00 | 187.62 | 185.16 | 186.34 | 130,383 | +0.34(+0.19%) |
Oct 02, 2018 | 186.41 | 187.23 | 184.40 | 185.99 | 147,744 | -0.28(-0.15%) |