Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 188.92 | 188.92 | 182.68 | 185.25 | 3,522 | -0.38(-0.21%) |
Dec 28, 2018 | 189.00 | 189.37 | 185.63 | 185.63 | 3,522 | -1.12(-0.60%) |
Dec 27, 2018 | 185.35 | 189.12 | 181.78 | 186.76 | 4,339 | -1.19(-0.63%) |
Dec 26, 2018 | 187.49 | 187.95 | 187.37 | 187.95 | 2,875 | +0.58(+0.31%) |
Dec 24, 2018 | 187.37 | 187.37 | 187.37 | 187.37 | 320 | -0.84(-0.45%) |
Dec 21, 2018 | 188.88 | 189.95 | 188.21 | 188.21 | 11,207 | -3.47(-1.81%) |
Dec 20, 2018 | 194.70 | 194.70 | 191.11 | 191.68 | 2,508 | -0.42(-0.22%) |
Dec 19, 2018 | 192.10 | 192.10 | 192.10 | 192.10 | 764 | -0.35(-0.18%) |
Dec 18, 2018 | 200.47 | 200.47 | 192.45 | 192.45 | 931 | -0.82(-0.43%) |
Dec 17, 2018 | 193.27 | 193.27 | 193.27 | 193.27 | 1,137 | +0.28(+0.15%) |
Dec 14, 2018 | 192.38 | 192.99 | 192.27 | 192.99 | 2,028 | +0.60(+0.31%) |
Dec 13, 2018 | 197.96 | 197.96 | 192.39 | 192.39 | 3,013 | -3.64(-1.85%) |
Dec 12, 2018 | 196.74 | 196.74 | 196.03 | 196.03 | 732 | -0.34(-0.17%) |
Dec 11, 2018 | 196.36 | 196.36 | 196.36 | 196.36 | 666 | -2.30(-1.16%) |
Dec 10, 2018 | 189.29 | 198.66 | 189.29 | 198.66 | 1,302 | -0.42(-0.21%) |
Dec 07, 2018 | 199.08 | 199.08 | 199.08 | 199.08 | 960 | -1.16(-0.58%) |
Dec 06, 2018 | 200.24 | 200.24 | 200.24 | 200.24 | 627 | +3.31(+1.68%) |
Dec 04, 2018 | 199.93 | 199.93 | 196.93 | 196.93 | 1,601 | -7.27(-3.56%) |
Dec 03, 2018 | 204.20 | 204.20 | 204.20 | 204.20 | 867 | -3.96(-1.90%) |
Nov 30, 2018 | 206.10 | 208.17 | 206.10 | 208.17 | 3,308 | +0.40(+0.19%) |
Nov 29, 2018 | 206.10 | 215.46 | 203.47 | 207.76 | 7,973 | -0.22(-0.10%) |
Nov 28, 2018 | 200.95 | 207.98 | 197.91 | 207.98 | 4,431 | +7.50(+3.74%) |
Nov 27, 2018 | 200.48 | 200.48 | 200.48 | 354 | +0.00(+0.00%) | |
Nov 26, 2018 | 196.85 | 200.48 | 196.74 | 200.48 | 3,474 | +2.16(+1.09%) |
Nov 23, 2018 | 195.51 | 198.33 | 192.99 | 198.33 | 533 | +2.53(+1.29%) |
Nov 21, 2018 | 195.80 | 195.80 | 195.80 | 0 | -0.50(-0.25%) | |
Nov 20, 2018 | 197.64 | 198.61 | 193.69 | 196.30 | 2,396 | -2.95(-1.48%) |
Nov 19, 2018 | 194.23 | 199.55 | 192.24 | 199.25 | 3,978 | +1.57(+0.80%) |
Nov 16, 2018 | 192.81 | 197.91 | 190.91 | 197.67 | 11,101 | +6.37(+3.33%) |
Nov 15, 2018 | 191.30 | 191.30 | 191.30 | 191.30 | 489 | +1.12(+0.59%) |
Nov 14, 2018 | 190.18 | 190.18 | 190.18 | 190.18 | 836 | +0.61(+0.32%) |
Nov 13, 2018 | 189.72 | 192.74 | 188.87 | 189.57 | 1,739 | -0.42(-0.22%) |
Nov 12, 2018 | 189.99 | 189.99 | 189.99 | 189.99 | 916 | +1.62(+0.86%) |
Nov 09, 2018 | 194.10 | 194.10 | 188.37 | 188.37 | 1,174 | -7.13(-3.65%) |
Nov 08, 2018 | 195.50 | 195.50 | 195.50 | 290 | +0.00(+0.00%) | |
Nov 07, 2018 | 195.50 | 195.50 | 195.50 | 195.50 | 634 | +2.14(+1.10%) |
Nov 06, 2018 | 193.36 | 193.36 | 193.36 | 193.36 | 762 | +0.00(+0.00%) |
Nov 05, 2018 | 192.07 | 193.36 | 192.07 | 193.36 | 1,206 | +0.75(+0.39%) |
Nov 02, 2018 | 191.24 | 192.99 | 191.24 | 192.62 | 1,174 | -2.99(-1.53%) |
Nov 01, 2018 | 193.13 | 195.60 | 193.13 | 195.60 | 2,456 | +4.86(+2.55%) |
Oct 31, 2018 | 189.57 | 191.60 | 189.57 | 190.74 | 1,761 | -2.34(-1.21%) |
Oct 30, 2018 | 193.08 | 193.08 | 193.08 | 193.08 | 422 | +0.56(+0.29%) |
Oct 29, 2018 | 198.57 | 198.57 | 189.29 | 192.52 | 612 | +1.59(+0.83%) |
Oct 26, 2018 | 190.93 | 190.93 | 190.93 | 190.93 | 640 | +1.54(+0.81%) |
Oct 25, 2018 | 188.70 | 190.27 | 188.70 | 189.39 | 2,278 | -0.41(-0.22%) |
Oct 24, 2018 | 191.84 | 191.84 | 189.80 | 189.80 | 1,291 | -7.31(-3.71%) |
Oct 23, 2018 | 187.84 | 197.11 | 187.84 | 197.11 | 498 | +8.34(+4.42%) |
Oct 22, 2018 | 194.12 | 194.12 | 188.77 | 188.77 | 1,928 | -6.32(-3.24%) |
Oct 19, 2018 | 195.20 | 200.82 | 194.97 | 195.10 | 1,494 | -2.29(-1.16%) |
Oct 18, 2018 | 197.72 | 197.72 | 197.38 | 197.38 | 1,408 | -0.76(-0.38%) |
Oct 17, 2018 | 197.69 | 198.14 | 197.69 | 198.14 | 1,732 | +0.38(+0.19%) |
Oct 16, 2018 | 197.69 | 198.00 | 196.18 | 197.76 | 1,609 | -0.29(-0.15%) |
Oct 15, 2018 | 199.64 | 199.75 | 195.94 | 198.05 | 3,236 | -1.55(-0.77%) |
Oct 12, 2018 | 202.59 | 204.22 | 199.59 | 199.59 | 3,735 | -2.49(-1.23%) |
Oct 11, 2018 | 202.83 | 203.12 | 202.05 | 202.09 | 3,122 | -0.51(-0.25%) |
Oct 10, 2018 | 203.62 | 203.62 | 202.60 | 202.60 | 2,305 | -0.85(-0.42%) |
Oct 09, 2018 | 203.45 | 203.45 | 203.45 | 203.45 | 1,258 | -0.78(-0.38%) |
Oct 08, 2018 | 204.40 | 204.47 | 204.23 | 204.23 | 1,354 | -0.01(-0.00%) |
Oct 05, 2018 | 204.24 | 204.24 | 204.24 | 204.24 | 426 | +0.30(+0.15%) |
Oct 04, 2018 | 203.94 | 203.94 | 203.94 | 203.94 | 673 | -0.65(-0.32%) |
Oct 03, 2018 | 203.33 | 204.59 | 203.33 | 204.59 | 500 | +0.51(+0.25%) |
Oct 02, 2018 | 204.84 | 205.07 | 204.08 | 204.08 | 1,367 | -1.27(-0.62%) |