Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 182.92 | 183.27 | 176.80 | 178.05 | 1,655,400 | -2.28(-1.26%) |
Dec 28, 2018 | 179.61 | 184.09 | 175.68 | 180.33 | 2,442,100 | +2.13(+1.20%) |
Dec 27, 2018 | 166.87 | 178.24 | 166.50 | 178.20 | 2,937,447 | +8.69(+5.13%) |
Dec 26, 2018 | 159.68 | 169.67 | 159.68 | 169.51 | 3,050,740 | +10.59(+6.66%) |
Dec 24, 2018 | 159.02 | 163.81 | 158.00 | 158.92 | 896,400 | -3.08(-1.90%) |
Dec 21, 2018 | 170.02 | 170.49 | 160.44 | 162.00 | 2,799,600 | -7.92(-4.66%) |
Dec 20, 2018 | 171.84 | 174.81 | 160.00 | 169.92 | 3,197,349 | -4.12(-2.37%) |
Dec 19, 2018 | 174.64 | 181.14 | 171.13 | 174.04 | 2,139,863 | +0.47(+0.27%) |
Dec 18, 2018 | 173.42 | 175.62 | 170.72 | 173.57 | 1,682,504 | +2.10(+1.22%) |
Dec 17, 2018 | 180.01 | 180.01 | 170.52 | 171.47 | 2,315,690 | -10.51(-5.78%) |
Dec 14, 2018 | 184.54 | 187.62 | 181.46 | 181.98 | 1,663,400 | -6.17(-3.28%) |
Dec 13, 2018 | 189.40 | 190.76 | 185.35 | 188.15 | 1,443,744 | +0.51(+0.27%) |
Dec 12, 2018 | 187.00 | 191.35 | 185.96 | 187.64 | 2,289,169 | +4.22(+2.30%) |
Dec 11, 2018 | 189.16 | 189.19 | 181.72 | 183.42 | 1,940,452 | -1.48(-0.80%) |
Dec 10, 2018 | 181.00 | 187.77 | 181.00 | 184.90 | 1,567,336 | +2.52(+1.38%) |
Dec 07, 2018 | 186.94 | 189.67 | 179.25 | 182.38 | 1,749,100 | -5.22(-2.78%) |
Dec 06, 2018 | 175.39 | 187.80 | 174.00 | 187.60 | 2,678,288 | +6.75(+3.73%) |
Dec 04, 2018 | 185.59 | 188.68 | 178.22 | 180.85 | 2,544,500 | -7.24(-3.85%) |
Dec 03, 2018 | 192.05 | 192.16 | 184.60 | 188.09 | 2,401,405 | +2.82(+1.52%) |
Nov 30, 2018 | 179.64 | 186.27 | 178.52 | 185.27 | 3,144,500 | +6.17(+3.45%) |
Nov 29, 2018 | 176.24 | 181.81 | 175.35 | 179.10 | 1,742,964 | +1.23(+0.69%) |
Nov 28, 2018 | 171.25 | 178.36 | 170.41 | 177.87 | 3,112,095 | +12.13(+7.32%) |
Nov 27, 2018 | 164.60 | 166.76 | 162.11 | 165.74 | 1,490,550 | -1.52(-0.91%) |
Nov 26, 2018 | 164.09 | 168.27 | 160.71 | 167.26 | 1,721,284 | +6.63(+4.13%) |
Nov 23, 2018 | 156.57 | 161.74 | 156.50 | 160.63 | 577,500 | +1.49(+0.94%) |
Nov 21, 2018 | 159.14 | 159.14 | 159.14 | 0 | +1.90(+1.21%) | |
Nov 20, 2018 | 148.99 | 161.28 | 147.63 | 157.24 | 4,097,862 | +0.44(+0.28%) |
Nov 19, 2018 | 169.56 | 169.85 | 156.09 | 156.80 | 3,163,344 | -14.29(-8.35%) |
Nov 16, 2018 | 170.73 | 173.88 | 169.25 | 171.09 | 1,109,200 | -1.88(-1.09%) |
Nov 15, 2018 | 166.67 | 173.55 | 166.63 | 172.97 | 1,590,802 | +5.59(+3.34%) |
Nov 14, 2018 | 171.26 | 172.67 | 166.85 | 167.38 | 1,440,927 | -1.29(-0.76%) |
Nov 13, 2018 | 174.35 | 174.87 | 167.08 | 168.67 | 2,144,228 | -3.70(-2.15%) |
Nov 12, 2018 | 175.20 | 176.99 | 166.52 | 172.37 | 2,615,659 | -5.22(-2.94%) |
Nov 09, 2018 | 184.23 | 184.23 | 173.91 | 177.59 | 2,205,900 | -8.57(-4.60%) |
Nov 08, 2018 | 190.00 | 191.58 | 185.18 | 186.16 | 1,784,452 | -4.67(-2.45%) |
Nov 07, 2018 | 182.35 | 194.04 | 180.78 | 190.83 | 2,980,471 | +13.46(+7.59%) |
Nov 06, 2018 | 179.50 | 182.48 | 176.26 | 177.37 | 1,184,909 | -3.04(-1.69%) |
Nov 05, 2018 | 178.98 | 180.73 | 176.71 | 180.41 | 1,368,184 | +1.63(+0.91%) |
Nov 02, 2018 | 184.87 | 186.35 | 178.36 | 178.78 | 1,527,000 | -4.95(-2.69%) |
Nov 01, 2018 | 181.03 | 184.31 | 177.06 | 183.73 | 1,538,486 | +2.69(+1.49%) |
Oct 31, 2018 | 174.31 | 185.12 | 174.31 | 181.04 | 4,013,052 | +12.54(+7.44%) |
Oct 30, 2018 | 160.00 | 169.00 | 157.60 | 168.50 | 3,131,224 | +4.27(+2.60%) |
Oct 29, 2018 | 172.09 | 173.50 | 160.66 | 164.23 | 2,537,611 | -2.53(-1.52%) |
Oct 26, 2018 | 164.24 | 172.16 | 162.43 | 166.76 | 3,125,200 | -5.87(-3.40%) |
Oct 25, 2018 | 173.40 | 175.00 | 162.18 | 172.63 | 5,153,491 | +2.42(+1.42%) |
Oct 24, 2018 | 181.78 | 183.78 | 169.65 | 170.21 | 3,792,490 | -11.57(-6.36%) |
Oct 23, 2018 | 174.20 | 184.66 | 172.85 | 181.78 | 3,024,379 | +2.94(+1.64%) |
Oct 22, 2018 | 178.91 | 180.95 | 174.38 | 178.84 | 2,720,877 | +1.69(+0.95%) |
Oct 19, 2018 | 186.46 | 187.65 | 176.66 | 177.15 | 2,259,900 | -8.03(-4.34%) |
Oct 18, 2018 | 189.14 | 191.54 | 182.02 | 185.18 | 2,237,644 | -5.08(-2.67%) |
Oct 17, 2018 | 193.11 | 193.19 | 188.43 | 190.26 | 1,910,278 | -2.46(-1.28%) |
Oct 16, 2018 | 185.21 | 193.35 | 184.66 | 192.72 | 2,794,834 | +11.81(+6.53%) |
Oct 15, 2018 | 184.16 | 184.25 | 179.62 | 180.91 | 1,462,728 | -3.54(-1.92%) |
Oct 12, 2018 | 182.32 | 188.07 | 180.29 | 184.45 | 2,940,100 | +9.48(+5.42%) |
Oct 11, 2018 | 172.85 | 178.21 | 172.14 | 174.97 | 3,509,233 | +2.83(+1.64%) |
Oct 10, 2018 | 180.45 | 180.83 | 171.81 | 172.14 | 3,540,293 | -9.27(-5.11%) |
Oct 09, 2018 | 179.90 | 187.29 | 179.11 | 181.41 | 2,397,938 | +1.15(+0.64%) |
Oct 08, 2018 | 184.39 | 185.81 | 177.27 | 180.26 | 2,625,527 | -6.34(-3.40%) |
Oct 05, 2018 | 187.11 | 190.12 | 181.65 | 186.60 | 2,244,900 | -0.84(-0.45%) |
Oct 04, 2018 | 195.49 | 195.50 | 184.62 | 187.44 | 3,488,858 | -8.76(-4.46%) |
Oct 03, 2018 | 194.28 | 198.31 | 192.26 | 196.20 | 1,582,345 | +3.30(+1.71%) |
Oct 02, 2018 | 195.72 | 195.97 | 192.33 | 192.90 | 1,316,997 | -1.71(-0.88%) |