Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 180.50 | 181.31 | 177.60 | 179.41 | 3,039,086 | -0.69(-0.38%) |
Dec 28, 2018 | 182.26 | 183.46 | 178.29 | 180.10 | 2,985,416 | -2.02(-1.11%) |
Dec 27, 2018 | 175.47 | 182.12 | 173.24 | 182.12 | 4,894,469 | +4.88(+2.75%) |
Dec 26, 2018 | 169.79 | 177.50 | 167.38 | 177.25 | 5,332,211 | +9.09(+5.40%) |
Dec 24, 2018 | 170.51 | 171.39 | 166.75 | 168.16 | 2,740,566 | -3.11(-1.81%) |
Dec 21, 2018 | 168.66 | 176.90 | 167.31 | 171.27 | 7,661,813 | +1.42(+0.83%) |
Dec 20, 2018 | 184.03 | 184.03 | 168.43 | 169.85 | 9,219,110 | -12.75(-6.98%) |
Dec 19, 2018 | 181.41 | 190.00 | 180.15 | 182.60 | 5,030,217 | +1.17(+0.65%) |
Dec 18, 2018 | 190.37 | 191.19 | 179.79 | 181.43 | 3,938,064 | -6.23(-3.32%) |
Dec 17, 2018 | 189.88 | 191.64 | 186.61 | 187.67 | 4,165,682 | -6.34(-3.27%) |
Dec 14, 2018 | 199.17 | 199.87 | 191.44 | 194.00 | 3,844,985 | -6.22(-3.10%) |
Dec 13, 2018 | 198.40 | 201.88 | 195.88 | 200.22 | 3,262,745 | +4.02(+2.05%) |
Dec 12, 2018 | 196.99 | 199.51 | 195.94 | 196.20 | 2,145,361 | +1.65(+0.85%) |
Dec 11, 2018 | 196.23 | 198.49 | 192.77 | 194.54 | 1,410,334 | -0.13(-0.07%) |
Dec 10, 2018 | 195.19 | 195.99 | 188.48 | 194.68 | 2,136,167 | -0.03(-0.01%) |
Dec 07, 2018 | 201.58 | 203.21 | 192.97 | 194.70 | 2,706,162 | -7.73(-3.82%) |
Dec 06, 2018 | 204.08 | 204.78 | 195.18 | 202.43 | 3,021,978 | -3.35(-1.63%) |
Dec 04, 2018 | 212.97 | 213.67 | 205.26 | 205.78 | 2,697,164 | -6.61(-3.11%) |
Dec 03, 2018 | 212.38 | 214.06 | 208.57 | 212.40 | 2,862,541 | +1.38(+0.65%) |
Nov 30, 2018 | 210.84 | 211.57 | 207.75 | 211.02 | 2,583,895 | +0.81(+0.39%) |
Nov 29, 2018 | 208.30 | 211.44 | 206.81 | 210.21 | 1,995,971 | +0.76(+0.36%) |
Nov 28, 2018 | 204.59 | 210.21 | 203.55 | 209.45 | 2,758,114 | +4.65(+2.27%) |
Nov 27, 2018 | 203.91 | 205.22 | 202.35 | 204.80 | 2,411,949 | +0.49(+0.24%) |
Nov 26, 2018 | 201.33 | 206.29 | 199.82 | 204.31 | 2,314,187 | +4.84(+2.42%) |
Nov 23, 2018 | 197.28 | 201.36 | 195.72 | 199.47 | 566,765 | +1.37(+0.69%) |
Nov 21, 2018 | 198.10 | 198.10 | 198.10 | 0 | +1.82(+0.93%) | |
Nov 20, 2018 | 199.54 | 200.11 | 195.77 | 196.28 | 1,905,927 | -3.22(-1.62%) |
Nov 19, 2018 | 203.90 | 203.90 | 197.87 | 199.50 | 1,465,300 | -2.39(-1.18%) |
Nov 16, 2018 | 201.41 | 203.20 | 200.64 | 201.89 | 1,902,274 | +0.87(+0.43%) |
Nov 15, 2018 | 199.86 | 201.62 | 197.06 | 201.02 | 2,545,187 | +0.42(+0.21%) |
Nov 14, 2018 | 201.74 | 202.78 | 199.25 | 200.60 | 2,905,681 | -0.66(-0.33%) |
Nov 13, 2018 | 205.40 | 206.28 | 200.51 | 201.26 | 3,017,377 | -4.13(-2.01%) |
Nov 12, 2018 | 205.07 | 207.03 | 204.47 | 205.39 | 2,098,333 | -0.22(-0.11%) |
Nov 09, 2018 | 208.46 | 208.76 | 204.77 | 205.60 | 1,899,839 | -2.68(-1.29%) |
Nov 08, 2018 | 208.39 | 208.95 | 207.18 | 208.29 | 3,972,729 | +0.19(+0.09%) |
Nov 07, 2018 | 205.94 | 209.95 | 205.94 | 208.10 | 3,424,885 | +5.72(+2.82%) |
Nov 06, 2018 | 203.15 | 204.01 | 201.67 | 202.38 | 2,261,996 | -1.19(-0.58%) |
Nov 05, 2018 | 202.16 | 204.59 | 201.53 | 203.57 | 1,434,684 | +2.24(+1.11%) |
Nov 02, 2018 | 204.76 | 205.94 | 200.33 | 201.34 | 2,414,945 | -2.98(-1.46%) |
Nov 01, 2018 | 206.89 | 210.39 | 200.40 | 204.31 | 4,356,334 | +2.33(+1.16%) |
Oct 31, 2018 | 200.27 | 202.58 | 197.70 | 201.98 | 2,977,579 | +3.35(+1.69%) |
Oct 30, 2018 | 196.40 | 198.99 | 194.85 | 198.62 | 2,110,750 | +3.20(+1.64%) |
Oct 29, 2018 | 196.90 | 202.16 | 192.76 | 195.42 | 2,104,603 | +0.17(+0.09%) |
Oct 26, 2018 | 196.63 | 196.84 | 192.79 | 195.25 | 3,026,489 | -3.48(-1.75%) |
Oct 25, 2018 | 191.40 | 200.19 | 190.09 | 198.73 | 3,823,644 | +7.98(+4.18%) |
Oct 24, 2018 | 198.16 | 199.25 | 190.43 | 190.75 | 3,040,247 | -7.95(-4.00%) |
Oct 23, 2018 | 194.76 | 199.40 | 193.67 | 198.70 | 1,952,031 | +1.45(+0.74%) |
Oct 22, 2018 | 198.17 | 199.75 | 195.92 | 197.25 | 1,477,807 | -1.13(-0.57%) |
Oct 19, 2018 | 201.87 | 203.02 | 197.43 | 198.38 | 2,175,706 | -2.59(-1.29%) |
Oct 18, 2018 | 199.65 | 201.29 | 197.50 | 200.97 | 1,984,961 | +1.46(+0.73%) |
Oct 17, 2018 | 199.50 | 200.47 | 197.63 | 199.51 | 1,542,022 | -0.72(-0.36%) |
Oct 16, 2018 | 195.39 | 200.71 | 194.97 | 200.23 | 2,951,519 | +7.59(+3.94%) |
Oct 15, 2018 | 194.42 | 195.61 | 192.55 | 192.63 | 1,896,088 | -2.99(-1.53%) |
Oct 12, 2018 | 196.26 | 198.23 | 194.59 | 195.63 | 2,775,181 | +1.03(+0.53%) |
Oct 11, 2018 | 197.99 | 199.11 | 191.51 | 194.60 | 3,816,597 | -3.75(-1.89%) |
Oct 10, 2018 | 201.99 | 203.44 | 198.10 | 198.35 | 2,714,518 | -3.84(-1.90%) |
Oct 09, 2018 | 200.27 | 203.37 | 199.81 | 202.19 | 1,867,348 | +1.08(+0.54%) |
Oct 08, 2018 | 202.90 | 203.54 | 198.40 | 201.12 | 2,859,494 | -2.66(-1.31%) |
Oct 05, 2018 | 201.21 | 204.05 | 201.03 | 203.78 | 2,542,187 | +2.93(+1.46%) |
Oct 04, 2018 | 200.65 | 201.61 | 199.29 | 200.85 | 2,458,023 | +0.27(+0.14%) |
Oct 03, 2018 | 201.22 | 201.76 | 198.74 | 200.58 | 2,223,450 | +1.64(+0.83%) |
Oct 02, 2018 | 199.32 | 199.91 | 198.24 | 198.94 | 2,402,529 | -0.32(-0.16%) |