Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 169.87 | 169.93 | 164.62 | 169.62 | 78,365 | -0.10(-0.06%) |
Dec 28, 2018 | 168.01 | 173.72 | 163.22 | 169.73 | 54,583 | +2.13(+1.27%) |
Dec 27, 2018 | 164.18 | 168.42 | 158.87 | 167.60 | 61,702 | +0.67(+0.40%) |
Dec 26, 2018 | 160.96 | 167.23 | 157.87 | 166.93 | 44,817 | +5.75(+3.57%) |
Dec 24, 2018 | 162.51 | 164.55 | 159.94 | 161.18 | 29,963 | -2.25(-1.38%) |
Dec 21, 2018 | 168.77 | 171.02 | 162.27 | 163.43 | 265,477 | -4.87(-2.89%) |
Dec 20, 2018 | 170.73 | 171.80 | 164.33 | 168.30 | 56,676 | -2.46(-1.44%) |
Dec 19, 2018 | 170.95 | 178.25 | 169.23 | 170.76 | 50,772 | +0.05(+0.03%) |
Dec 18, 2018 | 173.00 | 173.47 | 169.47 | 170.71 | 70,313 | -0.57(-0.33%) |
Dec 17, 2018 | 181.68 | 181.68 | 169.30 | 171.29 | 91,855 | -9.91(-5.47%) |
Dec 14, 2018 | 185.19 | 188.09 | 180.53 | 181.19 | 62,021 | -5.85(-3.13%) |
Dec 13, 2018 | 186.96 | 189.00 | 185.35 | 187.04 | 82,167 | +0.04(+0.02%) |
Dec 12, 2018 | 187.41 | 190.69 | 184.22 | 187.01 | 70,930 | +1.60(+0.87%) |
Dec 11, 2018 | 186.73 | 191.07 | 184.39 | 185.40 | 69,033 | +2.00(+1.09%) |
Dec 10, 2018 | 180.93 | 184.31 | 179.23 | 183.40 | 46,541 | +3.85(+2.14%) |
Dec 07, 2018 | 187.37 | 190.66 | 176.93 | 179.55 | 86,536 | -7.38(-3.95%) |
Dec 06, 2018 | 185.27 | 187.72 | 179.98 | 186.93 | 43,446 | -1.90(-1.01%) |
Dec 04, 2018 | 196.59 | 196.59 | 188.11 | 188.83 | 51,440 | -8.07(-4.10%) |
Dec 03, 2018 | 201.38 | 207.27 | 194.37 | 196.91 | 59,882 | +0.05(+0.02%) |
Nov 30, 2018 | 194.26 | 197.10 | 193.06 | 196.86 | 72,603 | +2.66(+1.37%) |
Nov 29, 2018 | 195.97 | 198.43 | 193.98 | 194.19 | 34,463 | -2.72(-1.38%) |
Nov 28, 2018 | 191.83 | 197.86 | 186.73 | 196.91 | 81,735 | +5.85(+3.06%) |
Nov 27, 2018 | 193.75 | 194.80 | 190.37 | 191.06 | 52,828 | -2.69(-1.39%) |
Nov 26, 2018 | 194.27 | 194.27 | 189.79 | 193.75 | 29,803 | +0.55(+0.29%) |
Nov 23, 2018 | 189.91 | 195.42 | 189.91 | 193.20 | 19,381 | +2.11(+1.10%) |
Nov 21, 2018 | 191.09 | 191.09 | 191.09 | 0 | +1.25(+0.66%) | |
Nov 20, 2018 | 193.97 | 193.97 | 187.29 | 189.84 | 42,418 | -1.25(-0.65%) |
Nov 19, 2018 | 194.81 | 197.76 | 188.35 | 191.09 | 50,098 | -4.57(-2.34%) |
Nov 16, 2018 | 193.76 | 197.40 | 193.18 | 195.66 | 72,288 | +0.49(+0.25%) |
Nov 15, 2018 | 192.62 | 196.71 | 192.62 | 195.18 | 39,506 | +1.75(+0.90%) |
Nov 14, 2018 | 192.86 | 194.93 | 186.66 | 193.43 | 55,745 | +3.75(+1.98%) |
Nov 13, 2018 | 190.90 | 193.18 | 188.55 | 189.68 | 36,168 | -1.31(-0.68%) |
Nov 12, 2018 | 195.25 | 195.25 | 190.27 | 190.99 | 65,420 | -4.55(-2.33%) |
Nov 09, 2018 | 194.24 | 196.05 | 190.83 | 195.54 | 37,820 | +0.30(+0.15%) |
Nov 08, 2018 | 199.03 | 199.64 | 192.81 | 195.24 | 45,897 | -4.24(-2.12%) |
Nov 07, 2018 | 196.28 | 199.74 | 193.31 | 199.48 | 72,973 | +4.29(+2.20%) |
Nov 06, 2018 | 194.73 | 195.80 | 193.21 | 195.19 | 86,555 | +0.96(+0.50%) |
Nov 05, 2018 | 194.32 | 195.48 | 190.03 | 194.22 | 92,104 | -0.41(-0.21%) |
Nov 02, 2018 | 176.56 | 201.53 | 176.56 | 194.63 | 196,227 | +20.13(+11.54%) |
Nov 01, 2018 | 172.55 | 177.60 | 172.55 | 174.50 | 61,960 | +2.79(+1.62%) |
Oct 31, 2018 | 173.59 | 174.97 | 170.57 | 171.72 | 56,866 | +0.46(+0.27%) |
Oct 30, 2018 | 167.88 | 171.39 | 166.60 | 171.26 | 64,683 | +3.24(+1.93%) |
Oct 29, 2018 | 171.76 | 172.16 | 165.92 | 168.02 | 60,647 | -1.37(-0.81%) |
Oct 26, 2018 | 169.00 | 172.73 | 164.89 | 169.39 | 78,469 | -2.42(-1.41%) |
Oct 25, 2018 | 168.18 | 173.52 | 168.18 | 171.81 | 55,686 | +5.03(+3.02%) |
Oct 24, 2018 | 172.71 | 175.15 | 165.07 | 166.78 | 110,047 | -6.42(-3.71%) |
Oct 23, 2018 | 175.82 | 176.77 | 171.74 | 173.21 | 74,783 | -5.25(-2.94%) |
Oct 22, 2018 | 179.76 | 179.76 | 176.58 | 178.45 | 117,889 | -1.48(-0.82%) |
Oct 19, 2018 | 184.26 | 185.74 | 178.95 | 179.93 | 89,994 | -4.45(-2.41%) |
Oct 18, 2018 | 187.89 | 189.73 | 183.32 | 184.38 | 46,397 | -4.16(-2.21%) |
Oct 17, 2018 | 186.64 | 189.56 | 185.80 | 188.54 | 89,919 | +1.21(+0.65%) |
Oct 16, 2018 | 182.57 | 187.34 | 180.69 | 187.33 | 54,520 | +5.81(+3.20%) |
Oct 15, 2018 | 180.50 | 185.18 | 179.43 | 181.52 | 104,255 | +0.61(+0.34%) |
Oct 12, 2018 | 180.70 | 183.87 | 177.59 | 180.91 | 121,765 | +2.14(+1.20%) |
Oct 11, 2018 | 182.62 | 185.18 | 178.51 | 178.76 | 84,325 | -5.10(-2.77%) |
Oct 10, 2018 | 188.61 | 188.61 | 181.54 | 183.86 | 210,329 | -5.49(-2.90%) |
Oct 09, 2018 | 191.14 | 191.14 | 187.83 | 189.35 | 96,163 | -2.19(-1.14%) |
Oct 08, 2018 | 189.05 | 191.86 | 188.99 | 191.54 | 43,581 | +1.78(+0.94%) |
Oct 05, 2018 | 191.67 | 191.67 | 186.98 | 189.76 | 45,452 | -1.38(-0.72%) |
Oct 04, 2018 | 193.62 | 193.64 | 189.61 | 191.14 | 87,534 | -3.15(-1.62%) |
Oct 03, 2018 | 184.14 | 194.81 | 184.14 | 194.29 | 45,244 | +2.27(+1.18%) |
Oct 02, 2018 | 193.76 | 194.29 | 190.91 | 192.03 | 59,862 | -1.17(-0.61%) |