Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 185.09 | 186.81 | 184.00 | 185.30 | 300,787 | +0.62(+0.34%) |
Dec 28, 2018 | 185.18 | 187.04 | 182.86 | 184.68 | 319,687 | -0.65(-0.35%) |
Dec 27, 2018 | 180.85 | 185.37 | 180.05 | 185.33 | 385,820 | +2.42(+1.32%) |
Dec 26, 2018 | 176.19 | 183.29 | 174.36 | 182.91 | 343,396 | +8.33(+4.77%) |
Dec 24, 2018 | 178.70 | 180.27 | 174.57 | 174.58 | 171,076 | -5.44(-3.02%) |
Dec 21, 2018 | 186.21 | 187.81 | 179.68 | 180.02 | 804,942 | -6.16(-3.31%) |
Dec 20, 2018 | 185.55 | 187.10 | 183.05 | 186.18 | 696,553 | +0.08(+0.05%) |
Dec 19, 2018 | 192.25 | 192.54 | 183.00 | 186.10 | 698,575 | -6.83(-3.54%) |
Dec 18, 2018 | 203.98 | 206.94 | 190.14 | 192.93 | 1,060,672 | -8.53(-4.23%) |
Dec 17, 2018 | 206.25 | 206.92 | 200.06 | 201.46 | 544,435 | -5.12(-2.48%) |
Dec 14, 2018 | 209.49 | 210.48 | 206.08 | 206.58 | 335,779 | -4.58(-2.17%) |
Dec 13, 2018 | 210.85 | 212.74 | 209.78 | 211.16 | 315,664 | +0.04(+0.02%) |
Dec 12, 2018 | 209.46 | 213.45 | 208.88 | 211.12 | 341,374 | +4.13(+2.00%) |
Dec 11, 2018 | 208.75 | 210.06 | 204.94 | 207.00 | 336,879 | +1.04(+0.50%) |
Dec 10, 2018 | 206.62 | 207.00 | 202.19 | 205.96 | 192,452 | -1.17(-0.56%) |
Dec 07, 2018 | 210.32 | 213.22 | 205.43 | 207.12 | 371,744 | -2.52(-1.20%) |
Dec 06, 2018 | 208.50 | 210.14 | 205.69 | 209.64 | 368,398 | -1.22(-0.58%) |
Dec 04, 2018 | 216.56 | 217.98 | 210.61 | 210.87 | 260,178 | -6.30(-2.90%) |
Dec 03, 2018 | 219.76 | 220.32 | 213.48 | 217.16 | 268,431 | +0.05(+0.02%) |
Nov 30, 2018 | 216.62 | 218.02 | 215.18 | 217.12 | 252,077 | +0.87(+0.40%) |
Nov 29, 2018 | 216.13 | 218.86 | 216.03 | 216.25 | 195,929 | -0.45(-0.21%) |
Nov 28, 2018 | 215.69 | 217.88 | 214.57 | 216.70 | 451,679 | +1.58(+0.74%) |
Nov 27, 2018 | 212.26 | 215.55 | 211.80 | 215.12 | 199,992 | +2.29(+1.08%) |
Nov 26, 2018 | 211.20 | 213.60 | 211.20 | 212.82 | 207,947 | +2.56(+1.22%) |
Nov 23, 2018 | 208.59 | 211.71 | 208.59 | 210.26 | 61,137 | +0.32(+0.15%) |
Nov 21, 2018 | 209.94 | 209.94 | 209.94 | 0 | +1.31(+0.63%) | |
Nov 20, 2018 | 209.65 | 210.68 | 206.87 | 208.63 | 297,107 | -3.41(-1.61%) |
Nov 19, 2018 | 212.71 | 214.41 | 209.24 | 212.04 | 223,439 | -0.64(-0.30%) |
Nov 16, 2018 | 208.59 | 213.24 | 208.20 | 212.67 | 306,124 | +2.82(+1.34%) |
Nov 15, 2018 | 205.02 | 210.07 | 204.83 | 209.86 | 246,142 | +3.68(+1.78%) |
Nov 14, 2018 | 210.94 | 211.74 | 205.27 | 206.18 | 296,678 | -3.38(-1.61%) |
Nov 13, 2018 | 209.22 | 211.72 | 208.30 | 209.56 | 190,755 | +0.37(+0.18%) |
Nov 12, 2018 | 212.29 | 212.46 | 208.08 | 209.19 | 261,387 | -3.31(-1.56%) |
Nov 09, 2018 | 212.29 | 214.19 | 211.20 | 212.50 | 293,636 | -0.32(-0.15%) |
Nov 08, 2018 | 211.26 | 213.44 | 210.80 | 212.82 | 183,601 | +1.45(+0.68%) |
Nov 07, 2018 | 207.91 | 211.80 | 206.71 | 211.38 | 260,440 | +4.59(+2.22%) |
Nov 06, 2018 | 206.22 | 207.89 | 205.41 | 206.79 | 223,252 | -0.02(-0.01%) |
Nov 05, 2018 | 205.86 | 207.43 | 205.12 | 206.81 | 251,704 | +0.99(+0.48%) |
Nov 02, 2018 | 204.75 | 206.64 | 204.41 | 205.82 | 193,187 | +1.50(+0.73%) |
Nov 01, 2018 | 206.55 | 208.76 | 203.39 | 204.32 | 264,369 | -1.73(-0.84%) |
Oct 31, 2018 | 202.52 | 207.65 | 202.52 | 206.05 | 370,255 | +4.82(+2.40%) |
Oct 30, 2018 | 197.41 | 201.55 | 197.38 | 201.23 | 239,385 | +5.22(+2.66%) |
Oct 29, 2018 | 198.85 | 200.79 | 193.90 | 196.01 | 362,019 | -0.50(-0.25%) |
Oct 26, 2018 | 196.12 | 198.53 | 194.65 | 196.50 | 362,701 | -2.17(-1.09%) |
Oct 25, 2018 | 199.68 | 200.68 | 198.36 | 198.68 | 298,722 | +0.41(+0.21%) |
Oct 24, 2018 | 200.93 | 203.33 | 197.99 | 198.26 | 315,275 | -2.64(-1.32%) |
Oct 23, 2018 | 200.10 | 201.87 | 196.17 | 200.91 | 341,633 | -2.51(-1.24%) |
Oct 22, 2018 | 202.98 | 206.42 | 202.68 | 203.42 | 424,414 | +1.12(+0.56%) |
Oct 19, 2018 | 200.71 | 203.35 | 200.20 | 202.30 | 307,644 | +2.03(+1.01%) |
Oct 18, 2018 | 199.98 | 202.66 | 199.18 | 200.27 | 401,477 | -0.03(-0.01%) |
Oct 17, 2018 | 199.67 | 201.13 | 197.50 | 200.30 | 160,079 | +0.55(+0.28%) |
Oct 16, 2018 | 196.10 | 200.21 | 195.03 | 199.75 | 253,832 | +4.93(+2.53%) |
Oct 15, 2018 | 195.44 | 196.45 | 193.48 | 194.82 | 337,034 | -1.20(-0.61%) |
Oct 12, 2018 | 198.04 | 201.45 | 194.53 | 196.02 | 542,640 | +1.03(+0.53%) |
Oct 11, 2018 | 197.43 | 200.89 | 194.11 | 194.99 | 515,764 | -3.53(-1.78%) |
Oct 10, 2018 | 204.53 | 204.71 | 198.31 | 198.51 | 449,220 | -6.20(-3.03%) |
Oct 09, 2018 | 202.05 | 205.85 | 202.05 | 204.71 | 343,682 | +2.41(+1.19%) |
Oct 08, 2018 | 204.86 | 206.03 | 201.00 | 202.30 | 384,159 | -2.65(-1.29%) |
Oct 05, 2018 | 205.44 | 206.11 | 204.05 | 204.95 | 305,798 | -0.02(-0.01%) |
Oct 04, 2018 | 207.07 | 208.04 | 204.62 | 204.97 | 218,983 | -2.73(-1.31%) |
Oct 03, 2018 | 208.03 | 209.20 | 206.91 | 207.69 | 317,308 | +0.96(+0.46%) |
Oct 02, 2018 | 207.27 | 208.05 | 205.91 | 206.74 | 307,189 | -0.82(-0.39%) |