Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 146.11 | 148.03 | 145.51 | 147.74 | 2,375,701 | +2.15(+1.48%) |
Dec 28, 2018 | 148.59 | 149.99 | 144.97 | 145.58 | 3,141,538 | -1.87(-1.27%) |
Dec 27, 2018 | 145.14 | 147.45 | 142.19 | 147.45 | 3,067,324 | +0.80(+0.54%) |
Dec 26, 2018 | 141.02 | 146.65 | 138.22 | 146.65 | 3,823,803 | +6.82(+4.88%) |
Dec 24, 2018 | 143.72 | 144.44 | 139.75 | 139.83 | 3,205,312 | -4.85(-3.35%) |
Dec 21, 2018 | 144.69 | 146.32 | 141.63 | 144.69 | 7,610,652 | -1.57(-1.08%) |
Dec 20, 2018 | 148.34 | 151.09 | 145.00 | 146.26 | 7,152,762 | -2.56(-1.72%) |
Dec 19, 2018 | 154.96 | 157.17 | 148.81 | 148.81 | 16,686,327 | -20.60(-12.16%) |
Dec 18, 2018 | 168.06 | 170.45 | 167.53 | 169.42 | 4,620,116 | +2.58(+1.55%) |
Dec 17, 2018 | 167.68 | 170.48 | 166.00 | 166.84 | 3,691,165 | -1.76(-1.04%) |
Dec 14, 2018 | 169.55 | 172.84 | 167.67 | 168.59 | 2,793,619 | -2.81(-1.64%) |
Dec 13, 2018 | 173.10 | 173.49 | 168.08 | 171.41 | 4,564,488 | -1.00(-0.58%) |
Dec 12, 2018 | 176.18 | 176.85 | 171.77 | 172.40 | 4,022,120 | -1.26(-0.73%) |
Dec 11, 2018 | 178.91 | 179.94 | 171.27 | 173.67 | 4,976,347 | -3.00(-1.70%) |
Dec 10, 2018 | 181.97 | 181.98 | 172.62 | 176.67 | 6,428,344 | -7.75(-4.20%) |
Dec 07, 2018 | 196.61 | 199.12 | 183.26 | 184.42 | 3,386,479 | -11.92(-6.07%) |
Dec 06, 2018 | 193.55 | 196.57 | 191.26 | 196.34 | 2,462,429 | -0.42(-0.21%) |
Dec 04, 2018 | 207.24 | 207.74 | 194.28 | 196.76 | 4,183,745 | -13.26(-6.31%) |
Dec 03, 2018 | 212.41 | 214.08 | 208.40 | 210.02 | 1,605,640 | +0.95(+0.45%) |
Nov 30, 2018 | 207.43 | 209.59 | 206.56 | 209.07 | 1,740,270 | +1.37(+0.66%) |
Nov 29, 2018 | 210.82 | 211.35 | 207.54 | 207.70 | 1,239,830 | -3.97(-1.88%) |
Nov 28, 2018 | 206.84 | 211.67 | 205.53 | 211.67 | 1,422,043 | +6.04(+2.94%) |
Nov 27, 2018 | 204.30 | 206.19 | 203.06 | 205.63 | 1,228,963 | +0.17(+0.08%) |
Nov 26, 2018 | 206.22 | 206.44 | 203.68 | 205.45 | 1,267,255 | +1.50(+0.73%) |
Nov 23, 2018 | 202.15 | 206.33 | 201.36 | 203.96 | 545,696 | +0.78(+0.38%) |
Nov 21, 2018 | 203.18 | 203.18 | 203.18 | 0 | +1.11(+0.55%) | |
Nov 20, 2018 | 202.76 | 204.66 | 200.87 | 202.07 | 1,774,775 | -4.53(-2.19%) |
Nov 19, 2018 | 206.75 | 209.06 | 205.13 | 206.60 | 1,155,890 | -0.36(-0.17%) |
Nov 16, 2018 | 207.13 | 208.31 | 205.04 | 206.96 | 1,359,093 | -1.02(-0.49%) |
Nov 15, 2018 | 203.80 | 209.49 | 202.66 | 207.98 | 1,406,763 | +2.42(+1.18%) |
Nov 14, 2018 | 205.00 | 207.52 | 203.58 | 205.56 | 1,511,882 | +2.42(+1.19%) |
Nov 13, 2018 | 201.57 | 205.65 | 200.89 | 203.14 | 1,190,027 | +2.63(+1.31%) |
Nov 12, 2018 | 205.04 | 205.59 | 199.73 | 200.51 | 1,692,754 | -4.35(-2.13%) |
Nov 09, 2018 | 209.07 | 209.62 | 203.28 | 204.87 | 1,856,485 | -4.56(-2.18%) |
Nov 08, 2018 | 210.30 | 211.63 | 208.02 | 209.43 | 1,129,205 | -1.72(-0.81%) |
Nov 07, 2018 | 208.49 | 211.41 | 205.57 | 211.15 | 1,399,918 | +4.12(+1.99%) |
Nov 06, 2018 | 203.17 | 207.40 | 202.60 | 207.03 | 1,372,162 | +3.80(+1.87%) |
Nov 05, 2018 | 202.77 | 204.59 | 202.29 | 203.23 | 1,353,206 | +0.87(+0.43%) |
Nov 02, 2018 | 206.94 | 207.84 | 201.26 | 202.37 | 1,980,696 | -2.17(-1.06%) |
Nov 01, 2018 | 201.76 | 205.53 | 199.34 | 204.54 | 1,684,086 | +3.38(+1.68%) |
Oct 31, 2018 | 200.01 | 203.46 | 200.01 | 201.16 | 1,885,937 | +3.48(+1.76%) |
Oct 30, 2018 | 192.71 | 198.24 | 192.54 | 197.68 | 1,426,570 | +5.01(+2.60%) |
Oct 29, 2018 | 194.97 | 197.09 | 189.81 | 192.67 | 1,485,678 | +0.47(+0.24%) |
Oct 26, 2018 | 192.53 | 195.60 | 189.99 | 192.21 | 1,838,302 | -2.97(-1.52%) |
Oct 25, 2018 | 192.94 | 196.75 | 192.23 | 195.17 | 1,788,406 | +4.18(+2.19%) |
Oct 24, 2018 | 197.77 | 200.32 | 190.67 | 190.99 | 2,374,930 | -8.38(-4.20%) |
Oct 23, 2018 | 196.33 | 200.35 | 193.71 | 199.37 | 2,140,052 | -0.02(-0.01%) |
Oct 22, 2018 | 200.62 | 201.46 | 198.15 | 199.39 | 1,496,427 | -1.28(-0.64%) |
Oct 19, 2018 | 198.71 | 201.53 | 198.09 | 200.67 | 1,852,213 | +2.29(+1.16%) |
Oct 18, 2018 | 203.13 | 203.98 | 197.28 | 198.38 | 2,087,983 | -5.63(-2.76%) |
Oct 17, 2018 | 206.33 | 206.33 | 203.08 | 204.01 | 1,508,962 | -2.48(-1.20%) |
Oct 16, 2018 | 203.52 | 206.65 | 202.38 | 206.49 | 1,885,844 | +4.71(+2.33%) |
Oct 15, 2018 | 201.70 | 202.37 | 200.03 | 201.78 | 2,493,681 | +0.02(+0.01%) |
Oct 12, 2018 | 204.63 | 205.20 | 198.71 | 201.76 | 3,143,067 | +3.27(+1.65%) |
Oct 11, 2018 | 201.32 | 205.14 | 197.94 | 198.50 | 3,000,259 | -3.69(-1.82%) |
Oct 10, 2018 | 209.21 | 209.57 | 202.08 | 202.19 | 2,820,980 | -7.57(-3.61%) |
Oct 09, 2018 | 214.00 | 214.32 | 209.21 | 209.75 | 1,827,312 | -4.78(-2.23%) |
Oct 08, 2018 | 214.47 | 217.83 | 212.52 | 214.54 | 1,673,674 | -0.98(-0.45%) |
Oct 05, 2018 | 218.21 | 218.75 | 212.66 | 215.51 | 1,665,458 | -2.75(-1.26%) |
Oct 04, 2018 | 219.85 | 221.29 | 216.98 | 218.26 | 1,206,296 | -1.71(-0.78%) |
Oct 03, 2018 | 218.51 | 222.18 | 218.50 | 219.97 | 1,389,952 | +1.77(+0.81%) |
Oct 02, 2018 | 218.64 | 219.97 | 218.02 | 218.20 | 1,340,459 | -0.85(-0.39%) |