Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 177.60 | 184.20 | 173.10 | 175.20 | 15,250 | -1.20(-0.68%) |
Dec 28, 2018 | 178.50 | 179.70 | 171.00 | 176.40 | 15,516 | -0.90(-0.51%) |
Dec 27, 2018 | 162.90 | 177.90 | 159.00 | 177.30 | 23,967 | +9.00(+5.35%) |
Dec 26, 2018 | 163.50 | 175.50 | 162.30 | 168.30 | 24,730 | +10.50(+6.65%) |
Dec 24, 2018 | 157.80 | 162.00 | 154.50 | 157.80 | 11,973 | -0.60(-0.38%) |
Dec 21, 2018 | 171.30 | 171.30 | 148.80 | 158.40 | 54,243 | -12.90(-7.53%) |
Dec 20, 2018 | 179.10 | 183.90 | 168.00 | 171.30 | 19,030 | -7.80(-4.36%) |
Dec 19, 2018 | 179.40 | 191.70 | 175.80 | 179.10 | 20,736 | -0.30(-0.17%) |
Dec 18, 2018 | 189.30 | 191.40 | 178.50 | 179.40 | 18,720 | -9.30(-4.93%) |
Dec 17, 2018 | 202.50 | 202.50 | 187.50 | 188.70 | 14,966 | -6.60(-3.38%) |
Dec 14, 2018 | 196.50 | 200.40 | 192.30 | 195.30 | 16,723 | -3.60(-1.81%) |
Dec 13, 2018 | 206.40 | 207.00 | 197.40 | 198.90 | 12,646 | -7.20(-3.49%) |
Dec 12, 2018 | 207.00 | 207.60 | 202.80 | 206.10 | 19,786 | -0.90(-0.43%) |
Dec 11, 2018 | 204.90 | 207.60 | 199.20 | 207.00 | 10,399 | +4.20(+2.07%) |
Dec 10, 2018 | 208.20 | 208.20 | 192.60 | 202.80 | 18,138 | -4.20(-2.03%) |
Dec 07, 2018 | 209.70 | 216.60 | 203.40 | 207.00 | 24,433 | +7.20(+3.60%) |
Dec 06, 2018 | 198.00 | 204.00 | 192.90 | 199.80 | 14,676 | -0.30(-0.15%) |
Dec 04, 2018 | 207.00 | 214.20 | 198.30 | 200.10 | 14,350 | -6.60(-3.19%) |
Dec 03, 2018 | 214.50 | 216.60 | 204.30 | 206.70 | 20,470 | -0.30(-0.14%) |
Nov 30, 2018 | 199.20 | 208.20 | 196.80 | 207.00 | 14,723 | +7.80(+3.92%) |
Nov 29, 2018 | 202.80 | 205.50 | 195.30 | 199.20 | 9,612 | -4.50(-2.21%) |
Nov 28, 2018 | 191.70 | 205.20 | 188.10 | 203.70 | 21,603 | +13.80(+7.27%) |
Nov 27, 2018 | 186.60 | 193.80 | 185.10 | 189.90 | 9,420 | +1.20(+0.64%) |
Nov 26, 2018 | 191.10 | 194.40 | 185.10 | 188.70 | 9,316 | +0.00(+0.00%) |
Nov 23, 2018 | 182.40 | 192.60 | 180.00 | 188.70 | 7,656 | +3.30(+1.78%) |
Nov 21, 2018 | 185.40 | 185.40 | 185.40 | 0 | +3.30(+1.81%) | |
Nov 20, 2018 | 179.10 | 185.28 | 177.30 | 182.10 | 14,047 | +0.00(+0.00%) |
Nov 19, 2018 | 181.50 | 185.10 | 177.90 | 182.10 | 17,576 | +0.00(+0.00%) |
Nov 16, 2018 | 181.20 | 186.15 | 176.40 | 182.10 | 20,920 | +0.30(+0.17%) |
Nov 15, 2018 | 180.00 | 185.70 | 177.30 | 181.80 | 21,994 | +5.70(+3.24%) |
Nov 14, 2018 | 193.50 | 194.40 | 170.10 | 176.10 | 42,995 | -14.70(-7.70%) |
Nov 13, 2018 | 196.20 | 203.10 | 188.70 | 190.80 | 21,015 | -4.80(-2.45%) |
Nov 12, 2018 | 200.40 | 200.85 | 192.00 | 195.60 | 20,435 | -2.70(-1.36%) |
Nov 09, 2018 | 205.80 | 213.00 | 198.30 | 198.30 | 31,416 | -8.10(-3.92%) |
Nov 08, 2018 | 228.00 | 229.80 | 204.30 | 206.40 | 49,193 | -22.20(-9.71%) |
Nov 07, 2018 | 221.10 | 232.50 | 219.30 | 228.60 | 47,347 | +9.60(+4.38%) |
Nov 06, 2018 | 215.10 | 220.80 | 211.80 | 219.00 | 14,808 | +4.20(+1.96%) |
Nov 05, 2018 | 219.00 | 222.00 | 211.20 | 214.80 | 19,718 | -3.60(-1.65%) |
Nov 02, 2018 | 216.00 | 218.70 | 208.80 | 218.40 | 25,886 | +4.20(+1.96%) |
Nov 01, 2018 | 200.70 | 217.50 | 200.40 | 214.20 | 37,572 | +14.40(+7.21%) |
Oct 31, 2018 | 201.90 | 202.50 | 195.30 | 199.80 | 19,107 | +1.80(+0.91%) |
Oct 30, 2018 | 195.00 | 205.20 | 193.50 | 198.00 | 17,875 | +2.10(+1.07%) |
Oct 29, 2018 | 207.00 | 210.60 | 191.40 | 195.90 | 34,897 | -7.20(-3.55%) |
Oct 26, 2018 | 203.10 | 215.70 | 198.90 | 203.10 | 25,866 | -2.70(-1.31%) |
Oct 25, 2018 | 208.20 | 220.20 | 202.80 | 205.80 | 39,963 | +0.00(+0.00%) |
Oct 24, 2018 | 225.90 | 234.00 | 202.50 | 205.80 | 65,562 | -8.40(-3.92%) |
Oct 23, 2018 | 209.40 | 221.70 | 203.10 | 214.20 | 38,407 | -1.20(-0.56%) |
Oct 22, 2018 | 216.60 | 222.90 | 209.10 | 215.40 | 28,702 | -2.10(-0.97%) |
Oct 19, 2018 | 233.70 | 233.70 | 210.00 | 217.50 | 56,866 | -16.50(-7.05%) |
Oct 18, 2018 | 223.80 | 240.00 | 216.60 | 234.00 | 64,957 | +8.40(+3.72%) |
Oct 17, 2018 | 216.60 | 228.30 | 206.10 | 225.60 | 53,525 | +7.50(+3.44%) |
Oct 16, 2018 | 211.20 | 222.60 | 203.10 | 218.10 | 68,853 | +10.50(+5.06%) |
Oct 15, 2018 | 201.60 | 213.00 | 193.50 | 207.60 | 29,643 | +5.40(+2.67%) |
Oct 12, 2018 | 203.40 | 215.40 | 196.50 | 202.20 | 38,746 | +5.40(+2.74%) |
Oct 11, 2018 | 197.10 | 205.80 | 195.00 | 196.80 | 25,673 | -1.20(-0.61%) |
Oct 10, 2018 | 206.40 | 212.70 | 198.00 | 198.00 | 31,377 | -9.90(-4.76%) |
Oct 09, 2018 | 202.80 | 214.20 | 199.50 | 207.90 | 31,418 | +4.20(+2.06%) |
Oct 08, 2018 | 210.00 | 210.00 | 196.50 | 203.70 | 27,401 | -1.50(-0.73%) |
Oct 05, 2018 | 214.50 | 217.20 | 197.70 | 205.20 | 43,013 | -9.30(-4.34%) |
Oct 04, 2018 | 228.00 | 232.50 | 208.50 | 214.50 | 63,242 | -16.80(-7.26%) |
Oct 03, 2018 | 252.00 | 253.20 | 225.60 | 231.30 | 66,820 | -7.80(-3.26%) |
Oct 02, 2018 | 220.80 | 257.10 | 202.50 | 239.10 | 237,785 | +14.10(+6.27%) |