Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 157.67 | 159.22 | 157.48 | 159.11 | 127,180 | +1.56(+0.99%) |
Dec 28, 2018 | 158.94 | 159.83 | 156.73 | 157.55 | 198,921 | -0.35(-0.22%) |
Dec 27, 2018 | 155.53 | 157.90 | 151.73 | 157.90 | 149,418 | +0.64(+0.41%) |
Dec 26, 2018 | 150.64 | 157.28 | 150.40 | 157.26 | 83,761 | +6.89(+4.58%) |
Dec 24, 2018 | 151.93 | 153.37 | 150.27 | 150.38 | 115,082 | -2.66(-1.74%) |
Dec 21, 2018 | 154.72 | 158.06 | 152.63 | 153.04 | 347,403 | -2.40(-1.54%) |
Dec 20, 2018 | 158.89 | 159.10 | 154.23 | 155.44 | 276,959 | -4.70(-2.94%) |
Dec 19, 2018 | 162.66 | 164.09 | 159.16 | 160.14 | 229,163 | -2.15(-1.33%) |
Dec 18, 2018 | 165.37 | 166.33 | 160.81 | 162.29 | 245,965 | -2.43(-1.48%) |
Dec 17, 2018 | 165.36 | 167.22 | 162.83 | 164.72 | 724,759 | -5.02(-2.96%) |
Dec 14, 2018 | 174.46 | 175.27 | 169.01 | 169.74 | 122,473 | -6.12(-3.48%) |
Dec 13, 2018 | 176.40 | 177.35 | 174.79 | 175.86 | 43,465 | +0.03(+0.02%) |
Dec 12, 2018 | 176.12 | 178.33 | 175.72 | 175.84 | 61,087 | +1.90(+1.09%) |
Dec 11, 2018 | 175.16 | 176.59 | 173.00 | 173.93 | 68,126 | +0.54(+0.31%) |
Dec 10, 2018 | 174.44 | 174.95 | 169.98 | 173.40 | 144,053 | -1.58(-0.90%) |
Dec 07, 2018 | 179.22 | 179.53 | 173.99 | 174.97 | 143,604 | -4.51(-2.51%) |
Dec 06, 2018 | 180.17 | 180.17 | 173.73 | 179.48 | 140,046 | -3.26(-1.78%) |
Dec 04, 2018 | 187.21 | 188.01 | 182.41 | 182.74 | 68,675 | -4.47(-2.39%) |
Dec 03, 2018 | 187.29 | 187.38 | 184.77 | 187.21 | 161,640 | +1.69(+0.91%) |
Nov 30, 2018 | 185.78 | 185.78 | 184.26 | 185.52 | 104,253 | -0.19(-0.10%) |
Nov 29, 2018 | 185.44 | 186.62 | 184.17 | 185.70 | 102,790 | +0.53(+0.29%) |
Nov 28, 2018 | 180.86 | 185.18 | 180.86 | 185.18 | 150,554 | +5.57(+3.10%) |
Nov 27, 2018 | 178.13 | 179.69 | 177.52 | 179.61 | 221,403 | +1.00(+0.56%) |
Nov 26, 2018 | 178.01 | 179.49 | 177.36 | 178.61 | 86,450 | +2.52(+1.43%) |
Nov 23, 2018 | 173.77 | 176.69 | 173.77 | 176.09 | 14,877 | +1.61(+0.92%) |
Nov 21, 2018 | 174.48 | 174.48 | 174.48 | 0 | +0.83(+0.48%) | |
Nov 20, 2018 | 174.52 | 175.59 | 173.01 | 173.66 | 106,472 | -2.49(-1.41%) |
Nov 19, 2018 | 180.39 | 180.57 | 175.68 | 176.14 | 67,748 | -4.29(-2.38%) |
Nov 16, 2018 | 179.22 | 180.98 | 179.19 | 180.43 | 58,757 | +0.78(+0.43%) |
Nov 15, 2018 | 177.93 | 180.05 | 176.04 | 179.65 | 98,338 | +0.79(+0.44%) |
Nov 14, 2018 | 181.66 | 181.69 | 178.01 | 178.86 | 71,809 | -1.93(-1.07%) |
Nov 13, 2018 | 183.88 | 184.95 | 180.20 | 180.79 | 173,430 | -2.75(-1.50%) |
Nov 12, 2018 | 185.65 | 186.07 | 183.34 | 183.54 | 150,420 | -2.21(-1.19%) |
Nov 09, 2018 | 186.40 | 186.65 | 184.49 | 185.75 | 118,915 | -0.87(-0.47%) |
Nov 08, 2018 | 186.84 | 186.84 | 185.33 | 186.62 | 228,887 | -0.23(-0.12%) |
Nov 07, 2018 | 182.07 | 187.12 | 182.07 | 186.85 | 481,764 | +6.82(+3.79%) |
Nov 06, 2018 | 178.62 | 180.32 | 178.39 | 180.04 | 71,438 | +1.47(+0.82%) |
Nov 05, 2018 | 178.18 | 179.02 | 177.88 | 178.57 | 138,310 | +0.42(+0.23%) |
Nov 02, 2018 | 178.74 | 180.61 | 177.45 | 178.15 | 154,601 | +0.02(+0.01%) |
Nov 01, 2018 | 178.17 | 179.01 | 177.57 | 178.13 | 85,668 | +1.43(+0.81%) |
Oct 31, 2018 | 176.88 | 177.88 | 176.13 | 176.71 | 58,210 | +1.40(+0.80%) |
Oct 30, 2018 | 172.92 | 175.35 | 171.94 | 175.31 | 50,177 | +2.84(+1.65%) |
Oct 29, 2018 | 173.93 | 175.39 | 170.54 | 172.47 | 60,445 | +0.05(+0.03%) |
Oct 26, 2018 | 173.36 | 173.95 | 170.63 | 172.42 | 43,663 | -2.60(-1.48%) |
Oct 25, 2018 | 171.88 | 176.14 | 171.87 | 175.02 | 111,459 | +3.14(+1.82%) |
Oct 24, 2018 | 177.31 | 178.52 | 171.64 | 171.88 | 87,227 | -5.97(-3.36%) |
Oct 23, 2018 | 175.87 | 178.40 | 174.21 | 177.86 | 68,433 | -0.56(-0.31%) |
Oct 22, 2018 | 179.67 | 180.35 | 177.33 | 178.41 | 55,619 | -0.98(-0.55%) |
Oct 19, 2018 | 181.80 | 182.44 | 178.91 | 179.40 | 64,686 | -2.17(-1.20%) |
Oct 18, 2018 | 181.46 | 182.45 | 180.03 | 181.57 | 39,952 | +0.14(+0.08%) |
Oct 17, 2018 | 181.35 | 182.42 | 179.82 | 181.43 | 165,455 | -0.43(-0.23%) |
Oct 16, 2018 | 177.96 | 181.92 | 177.89 | 181.85 | 81,249 | +5.38(+3.05%) |
Oct 15, 2018 | 177.33 | 178.15 | 176.46 | 176.47 | 579,459 | -0.64(-0.36%) |
Oct 12, 2018 | 178.26 | 178.97 | 175.40 | 177.12 | 1,092,235 | +0.74(+0.42%) |
Oct 11, 2018 | 180.26 | 181.03 | 176.01 | 176.37 | 166,739 | -4.64(-2.56%) |
Oct 10, 2018 | 185.22 | 185.23 | 180.84 | 181.01 | 123,628 | -3.72(-2.01%) |
Oct 09, 2018 | 183.71 | 185.38 | 183.18 | 184.73 | 129,514 | +1.06(+0.58%) |
Oct 08, 2018 | 183.24 | 188.58 | 181.64 | 183.67 | 1,266,199 | +0.32(+0.17%) |
Oct 05, 2018 | 183.59 | 184.45 | 182.17 | 183.35 | 187,914 | +0.29(+0.16%) |
Oct 04, 2018 | 184.20 | 184.20 | 182.77 | 183.07 | 257,472 | -1.36(-0.74%) |
Oct 03, 2018 | 185.07 | 185.07 | 183.78 | 184.42 | 283,725 | +0.33(+0.18%) |
Oct 02, 2018 | 185.70 | 185.70 | 183.80 | 184.09 | 29,949 | -1.57(-0.84%) |