Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 192.45 | 193.58 | 191.70 | 193.53 | 13,760 | +2.20(+1.15%) |
Dec 28, 2018 | 191.65 | 193.72 | 190.51 | 191.33 | 20,088 | +0.51(+0.27%) |
Dec 27, 2018 | 186.45 | 190.82 | 184.96 | 190.82 | 6,009 | +1.35(+0.71%) |
Dec 26, 2018 | 182.00 | 189.47 | 180.66 | 189.47 | 12,646 | +9.30(+5.16%) |
Dec 24, 2018 | 181.22 | 183.00 | 180.07 | 180.17 | 6,327 | -3.14(-1.71%) |
Dec 21, 2018 | 187.78 | 187.78 | 182.74 | 183.31 | 14,262 | -4.12(-2.20%) |
Dec 20, 2018 | 190.60 | 190.60 | 185.11 | 187.43 | 45,887 | -4.13(-2.16%) |
Dec 19, 2018 | 194.66 | 197.52 | 191.10 | 191.56 | 9,603 | -3.36(-1.72%) |
Dec 18, 2018 | 195.27 | 196.26 | 193.70 | 194.92 | 15,175 | +0.87(+0.45%) |
Dec 17, 2018 | 196.49 | 198.68 | 193.89 | 194.05 | 12,689 | -5.33(-2.67%) |
Dec 14, 2018 | 199.97 | 201.80 | 198.93 | 199.38 | 6,635 | -2.96(-1.46%) |
Dec 13, 2018 | 205.43 | 205.43 | 201.71 | 202.34 | 3,903 | -2.38(-1.16%) |
Dec 12, 2018 | 204.61 | 207.07 | 204.61 | 204.72 | 9,221 | +2.12(+1.05%) |
Dec 11, 2018 | 205.28 | 206.20 | 201.84 | 202.60 | 8,677 | +0.07(+0.03%) |
Dec 10, 2018 | 201.29 | 203.08 | 198.83 | 202.53 | 49,696 | +0.79(+0.39%) |
Dec 07, 2018 | 204.63 | 204.63 | 201.19 | 201.73 | 22,320 | -6.09(-2.93%) |
Dec 06, 2018 | 205.45 | 207.83 | 202.67 | 207.82 | 9,775 | -0.48(-0.23%) |
Dec 04, 2018 | 213.44 | 213.44 | 208.30 | 208.30 | 3,820 | -7.70(-3.56%) |
Dec 03, 2018 | 229.12 | 229.12 | 214.70 | 215.99 | 14,505 | +3.44(+1.62%) |
Nov 30, 2018 | 211.81 | 212.90 | 211.57 | 212.55 | 5,630 | +1.19(+0.56%) |
Nov 29, 2018 | 211.10 | 212.63 | 210.03 | 211.36 | 5,023 | +0.01(+0.00%) |
Nov 28, 2018 | 206.92 | 211.35 | 206.07 | 211.35 | 8,347 | +6.03(+2.94%) |
Nov 27, 2018 | 205.96 | 205.96 | 204.95 | 205.32 | 3,558 | -1.28(-0.62%) |
Nov 26, 2018 | 205.34 | 206.66 | 204.99 | 206.60 | 37,162 | +3.95(+1.95%) |
Nov 23, 2018 | 203.19 | 203.26 | 202.66 | 202.66 | 1,005 | -0.12(-0.06%) |
Nov 21, 2018 | 202.78 | 202.78 | 202.78 | 0 | +2.47(+1.23%) | |
Nov 20, 2018 | 199.42 | 202.10 | 198.44 | 200.31 | 6,566 | -3.44(-1.69%) |
Nov 19, 2018 | 209.57 | 209.57 | 203.00 | 203.75 | 5,942 | -5.76(-2.75%) |
Nov 16, 2018 | 207.50 | 209.89 | 207.50 | 209.51 | 10,154 | +0.65(+0.31%) |
Nov 15, 2018 | 204.93 | 208.86 | 204.90 | 208.86 | 6,413 | +3.17(+1.54%) |
Nov 14, 2018 | 208.68 | 209.35 | 205.40 | 205.69 | 7,475 | -1.72(-0.83%) |
Nov 13, 2018 | 208.90 | 208.90 | 206.99 | 207.41 | 2,035 | +0.50(+0.24%) |
Nov 12, 2018 | 210.79 | 210.90 | 206.87 | 206.91 | 2,951 | -5.77(-2.71%) |
Nov 09, 2018 | 214.44 | 214.44 | 210.78 | 212.68 | 2,211 | -2.47(-1.15%) |
Nov 08, 2018 | 215.20 | 215.76 | 214.38 | 215.15 | 5,505 | -0.98(-0.45%) |
Nov 07, 2018 | 215.61 | 216.12 | 213.84 | 216.12 | 4,161 | +4.13(+1.95%) |
Nov 06, 2018 | 210.96 | 212.59 | 210.96 | 212.00 | 13,972 | +0.73(+0.34%) |
Nov 05, 2018 | 211.24 | 212.16 | 210.31 | 211.27 | 7,530 | -0.39(-0.18%) |
Nov 02, 2018 | 213.82 | 213.82 | 211.32 | 211.66 | 2,614 | +0.12(+0.06%) |
Nov 01, 2018 | 210.92 | 211.54 | 208.47 | 211.54 | 2,593 | +3.15(+1.51%) |
Oct 31, 2018 | 206.85 | 210.29 | 206.85 | 208.40 | 6,622 | +3.49(+1.70%) |
Oct 30, 2018 | 200.86 | 204.90 | 200.86 | 204.90 | 61,033 | +4.86(+2.43%) |
Oct 29, 2018 | 205.19 | 205.84 | 198.11 | 200.04 | 18,842 | -2.04(-1.01%) |
Oct 26, 2018 | 202.56 | 205.24 | 201.06 | 202.08 | 5,831 | -3.54(-1.72%) |
Oct 25, 2018 | 208.44 | 208.44 | 204.50 | 205.62 | 7,583 | +2.72(+1.34%) |
Oct 24, 2018 | 212.71 | 212.71 | 202.91 | 202.91 | 8,875 | -7.94(-3.76%) |
Oct 23, 2018 | 211.88 | 211.88 | 207.28 | 210.84 | 13,776 | -1.73(-0.81%) |
Oct 22, 2018 | 211.92 | 213.54 | 211.51 | 212.57 | 4,267 | -0.52(-0.24%) |
Oct 19, 2018 | 213.87 | 213.88 | 212.98 | 213.09 | 3,116 | -2.31(-1.07%) |
Oct 18, 2018 | 218.24 | 218.24 | 214.09 | 215.40 | 11,115 | -3.68(-1.68%) |
Oct 17, 2018 | 218.34 | 219.33 | 218.34 | 219.08 | 83,223 | -0.79(-0.36%) |
Oct 16, 2018 | 215.58 | 219.86 | 215.58 | 219.86 | 4,122 | +5.16(+2.40%) |
Oct 15, 2018 | 216.14 | 216.14 | 212.77 | 214.70 | 8,353 | +1.41(+0.66%) |
Oct 12, 2018 | 215.56 | 215.56 | 213.29 | 213.29 | 2,413 | +1.59(+0.75%) |
Oct 11, 2018 | 212.23 | 214.33 | 210.49 | 211.70 | 6,822 | -3.14(-1.46%) |
Oct 10, 2018 | 221.63 | 221.63 | 214.81 | 214.84 | 8,841 | -7.96(-3.57%) |
Oct 09, 2018 | 223.25 | 224.28 | 222.80 | 222.80 | 6,236 | -0.71(-0.32%) |
Oct 08, 2018 | 225.65 | 225.65 | 221.18 | 223.50 | 25,987 | -2.21(-0.98%) |
Oct 05, 2018 | 228.71 | 228.86 | 224.33 | 225.71 | 7,239 | -1.50(-0.66%) |
Oct 04, 2018 | 230.46 | 230.46 | 226.98 | 227.21 | 3,209 | -4.68(-2.02%) |
Oct 03, 2018 | 231.74 | 232.24 | 231.74 | 231.89 | 5,528 | +0.50(+0.22%) |
Oct 02, 2018 | 233.27 | 233.27 | 230.99 | 231.39 | 5,063 | -1.19(-0.51%) |