Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 173.63 | 174.50 | 173.33 | 174.04 | 699,200 | +1.04(+0.60%) |
Dec 28, 2018 | 173.94 | 173.94 | 172.41 | 173.00 | 1,001,300 | -0.98(-0.56%) |
Dec 27, 2018 | 172.70 | 174.04 | 171.27 | 173.98 | 711,993 | -0.92(-0.53%) |
Dec 26, 2018 | 171.55 | 174.99 | 171.30 | 174.90 | 984,950 | +5.83(+3.45%) |
Dec 24, 2018 | 169.16 | 170.19 | 168.78 | 169.07 | 813,100 | -0.96(-0.56%) |
Dec 21, 2018 | 169.79 | 172.07 | 168.74 | 170.03 | 6,966,800 | -1.18(-0.69%) |
Dec 20, 2018 | 171.94 | 172.46 | 170.05 | 171.21 | 3,705,356 | +2.48(+1.47%) |
Dec 19, 2018 | 168.24 | 169.18 | 167.46 | 168.73 | 2,555,290 | +2.51(+1.51%) |
Dec 18, 2018 | 166.92 | 167.21 | 165.29 | 166.22 | 4,111,442 | -3.86(-2.27%) |
Dec 17, 2018 | 171.95 | 172.34 | 168.75 | 170.08 | 3,749,165 | -4.87(-2.78%) |
Dec 14, 2018 | 175.33 | 176.56 | 174.73 | 174.95 | 2,106,600 | -1.74(-0.98%) |
Dec 13, 2018 | 175.34 | 176.79 | 174.95 | 176.69 | 2,273,733 | +4.21(+2.44%) |
Dec 12, 2018 | 171.85 | 173.12 | 171.60 | 172.48 | 1,980,698 | +2.82(+1.66%) |
Dec 11, 2018 | 170.05 | 170.70 | 168.92 | 169.66 | 2,096,769 | -0.46(-0.27%) |
Dec 10, 2018 | 170.54 | 171.14 | 168.66 | 170.12 | 2,262,547 | -2.63(-1.52%) |
Dec 07, 2018 | 174.04 | 174.93 | 171.99 | 172.75 | 2,262,600 | -5.38(-3.02%) |
Dec 06, 2018 | 176.14 | 178.60 | 175.51 | 178.13 | 4,175,727 | +6.63(+3.87%) |
Dec 04, 2018 | 174.33 | 175.04 | 170.75 | 171.50 | 2,811,700 | -4.44(-2.52%) |
Dec 03, 2018 | 175.64 | 176.41 | 175.37 | 175.94 | 1,149,363 | +0.36(+0.21%) |
Nov 30, 2018 | 172.80 | 176.15 | 172.60 | 175.58 | 1,478,100 | +4.10(+2.39%) |
Nov 29, 2018 | 171.90 | 174.05 | 171.02 | 171.48 | 1,771,505 | -1.51(-0.87%) |
Nov 28, 2018 | 172.00 | 173.54 | 169.78 | 172.99 | 2,409,986 | +0.77(+0.45%) |
Nov 27, 2018 | 174.26 | 174.37 | 171.75 | 172.22 | 2,337,504 | -5.63(-3.17%) |
Nov 26, 2018 | 177.15 | 178.32 | 176.14 | 177.85 | 1,345,728 | +0.85(+0.48%) |
Nov 23, 2018 | 175.72 | 177.16 | 175.71 | 177.00 | 568,000 | +0.02(+0.01%) |
Nov 21, 2018 | 176.98 | 176.98 | 176.98 | 0 | +0.73(+0.41%) | |
Nov 20, 2018 | 177.85 | 178.94 | 176.00 | 176.25 | 2,543,440 | +0.65(+0.37%) |
Nov 19, 2018 | 177.68 | 177.90 | 175.33 | 175.60 | 2,138,019 | +0.01(+0.01%) |
Nov 16, 2018 | 176.42 | 176.82 | 175.00 | 175.59 | 1,441,000 | -3.40(-1.90%) |
Nov 15, 2018 | 176.84 | 179.68 | 176.41 | 178.99 | 1,711,960 | -1.09(-0.61%) |
Nov 14, 2018 | 178.90 | 181.64 | 178.76 | 180.08 | 1,458,066 | -0.78(-0.43%) |
Nov 13, 2018 | 180.67 | 181.37 | 179.94 | 180.86 | 1,354,481 | -1.09(-0.60%) |
Nov 12, 2018 | 181.27 | 182.47 | 180.46 | 181.95 | 1,748,828 | +1.64(+0.91%) |
Nov 09, 2018 | 179.66 | 180.86 | 178.71 | 180.31 | 1,426,300 | -0.64(-0.35%) |
Nov 08, 2018 | 180.64 | 181.20 | 180.38 | 180.95 | 1,569,037 | +0.00(+0.00%) |
Nov 07, 2018 | 180.30 | 181.71 | 180.00 | 180.95 | 1,683,870 | +1.80(+1.00%) |
Nov 06, 2018 | 178.49 | 179.35 | 177.95 | 179.15 | 578,832 | +0.18(+0.10%) |
Nov 05, 2018 | 176.97 | 179.04 | 176.54 | 178.97 | 758,949 | +2.69(+1.53%) |
Nov 02, 2018 | 177.93 | 178.79 | 175.76 | 176.28 | 1,359,200 | -4.66(-2.58%) |
Nov 01, 2018 | 180.01 | 181.50 | 178.75 | 180.94 | 1,290,361 | -0.86(-0.47%) |
Oct 31, 2018 | 177.44 | 181.80 | 177.43 | 181.80 | 1,791,296 | +4.64(+2.62%) |
Oct 30, 2018 | 174.81 | 177.46 | 174.80 | 177.16 | 1,719,341 | +2.26(+1.29%) |
Oct 29, 2018 | 174.35 | 175.54 | 172.92 | 174.90 | 1,802,055 | +5.65(+3.34%) |
Oct 26, 2018 | 169.65 | 170.46 | 168.02 | 169.25 | 1,325,200 | -0.82(-0.48%) |
Oct 25, 2018 | 167.89 | 171.13 | 167.75 | 170.07 | 1,047,303 | +0.26(+0.15%) |
Oct 24, 2018 | 174.10 | 174.83 | 169.75 | 169.81 | 1,109,564 | -6.32(-3.59%) |
Oct 23, 2018 | 174.41 | 177.13 | 173.69 | 176.13 | 602,414 | -0.48(-0.27%) |
Oct 22, 2018 | 175.22 | 177.12 | 174.92 | 176.61 | 551,789 | +1.60(+0.91%) |
Oct 19, 2018 | 176.69 | 177.73 | 174.83 | 175.01 | 845,200 | -1.97(-1.11%) |
Oct 18, 2018 | 177.82 | 178.40 | 176.42 | 176.98 | 652,577 | -0.38(-0.21%) |
Oct 17, 2018 | 176.25 | 177.96 | 175.38 | 177.36 | 833,330 | +1.85(+1.05%) |
Oct 16, 2018 | 174.50 | 175.84 | 174.19 | 175.51 | 766,989 | +3.34(+1.94%) |
Oct 15, 2018 | 171.35 | 172.77 | 171.09 | 172.17 | 763,511 | +1.76(+1.03%) |
Oct 12, 2018 | 171.03 | 171.04 | 167.80 | 170.41 | 832,200 | +2.21(+1.31%) |
Oct 11, 2018 | 169.66 | 171.21 | 167.59 | 168.20 | 1,474,758 | -3.11(-1.82%) |
Oct 10, 2018 | 173.57 | 173.71 | 171.21 | 171.31 | 595,942 | -2.12(-1.22%) |
Oct 09, 2018 | 171.42 | 173.81 | 171.34 | 173.43 | 745,138 | +0.59(+0.34%) |
Oct 08, 2018 | 172.27 | 172.98 | 171.40 | 172.84 | 826,905 | -0.56(-0.32%) |
Oct 05, 2018 | 175.01 | 175.18 | 172.50 | 173.40 | 1,388,300 | -3.45(-1.95%) |
Oct 04, 2018 | 177.43 | 177.71 | 176.21 | 176.85 | 721,624 | -2.34(-1.31%) |
Oct 03, 2018 | 180.30 | 181.43 | 179.10 | 179.19 | 956,886 | +0.23(+0.13%) |
Oct 02, 2018 | 177.99 | 179.89 | 177.91 | 178.96 | 696,678 | +0.77(+0.43%) |