Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 187.45 | 187.97 | 183.38 | 186.02 | 680,400 | +0.14(+0.08%) |
Dec 28, 2018 | 189.06 | 189.35 | 182.92 | 185.88 | 541,500 | -2.07(-1.10%) |
Dec 27, 2018 | 182.76 | 187.95 | 180.50 | 187.95 | 647,609 | +2.35(+1.27%) |
Dec 26, 2018 | 176.15 | 185.63 | 176.15 | 185.60 | 455,080 | +9.42(+5.35%) |
Dec 24, 2018 | 183.82 | 184.38 | 176.17 | 176.18 | 445,800 | -8.76(-4.74%) |
Dec 21, 2018 | 184.90 | 188.98 | 182.90 | 184.94 | 1,351,000 | -0.10(-0.05%) |
Dec 20, 2018 | 182.50 | 187.82 | 180.00 | 185.04 | 1,102,878 | +1.14(+0.62%) |
Dec 19, 2018 | 188.34 | 192.98 | 181.53 | 183.90 | 621,796 | -3.67(-1.96%) |
Dec 18, 2018 | 185.60 | 190.02 | 183.77 | 187.57 | 609,467 | +3.78(+2.06%) |
Dec 17, 2018 | 189.47 | 189.66 | 182.42 | 183.79 | 800,453 | -6.48(-3.41%) |
Dec 14, 2018 | 192.98 | 193.75 | 189.58 | 190.27 | 545,500 | -4.70(-2.41%) |
Dec 13, 2018 | 200.74 | 201.02 | 193.19 | 194.97 | 439,090 | -4.76(-2.38%) |
Dec 12, 2018 | 199.72 | 202.80 | 198.88 | 199.73 | 430,421 | +3.26(+1.66%) |
Dec 11, 2018 | 198.40 | 199.66 | 195.01 | 196.47 | 474,257 | +0.47(+0.24%) |
Dec 10, 2018 | 190.17 | 196.24 | 188.99 | 196.00 | 591,758 | +5.99(+3.15%) |
Dec 07, 2018 | 198.40 | 199.55 | 188.56 | 190.01 | 621,600 | -9.68(-4.85%) |
Dec 06, 2018 | 194.07 | 199.97 | 189.46 | 199.69 | 860,316 | +2.89(+1.47%) |
Dec 04, 2018 | 206.68 | 207.75 | 194.64 | 196.80 | 822,200 | -9.56(-4.63%) |
Dec 03, 2018 | 206.25 | 207.28 | 204.37 | 206.36 | 519,909 | +2.60(+1.28%) |
Nov 30, 2018 | 201.36 | 204.37 | 200.49 | 203.76 | 516,500 | +2.64(+1.31%) |
Nov 29, 2018 | 200.70 | 202.41 | 198.99 | 201.12 | 406,817 | -1.29(-0.64%) |
Nov 28, 2018 | 194.55 | 202.73 | 194.55 | 202.41 | 487,289 | +8.01(+4.12%) |
Nov 27, 2018 | 196.26 | 198.01 | 193.17 | 194.40 | 406,533 | -2.30(-1.17%) |
Nov 26, 2018 | 194.05 | 196.99 | 192.59 | 196.70 | 419,738 | +4.05(+2.10%) |
Nov 23, 2018 | 192.18 | 195.83 | 192.16 | 192.65 | 152,300 | -0.84(-0.43%) |
Nov 21, 2018 | 193.49 | 193.49 | 193.49 | 0 | +1.33(+0.69%) | |
Nov 20, 2018 | 190.62 | 194.33 | 188.75 | 192.16 | 535,755 | -1.36(-0.70%) |
Nov 19, 2018 | 201.30 | 201.30 | 191.06 | 193.52 | 574,568 | -7.85(-3.90%) |
Nov 16, 2018 | 199.91 | 203.12 | 198.45 | 201.37 | 530,300 | +0.80(+0.40%) |
Nov 15, 2018 | 195.63 | 200.97 | 193.37 | 200.57 | 448,103 | +3.88(+1.97%) |
Nov 14, 2018 | 200.50 | 202.24 | 195.17 | 196.69 | 390,037 | -2.15(-1.08%) |
Nov 13, 2018 | 198.00 | 202.24 | 196.50 | 198.84 | 532,994 | +0.02(+0.01%) |
Nov 12, 2018 | 206.24 | 207.23 | 198.00 | 198.82 | 463,508 | -8.35(-4.03%) |
Nov 09, 2018 | 208.72 | 209.40 | 203.42 | 207.17 | 464,300 | -2.50(-1.19%) |
Nov 08, 2018 | 209.65 | 212.18 | 208.35 | 209.67 | 505,922 | -0.12(-0.06%) |
Nov 07, 2018 | 203.98 | 210.15 | 203.12 | 209.79 | 548,079 | +7.52(+3.72%) |
Nov 06, 2018 | 201.83 | 204.09 | 200.13 | 202.27 | 572,346 | +0.82(+0.41%) |
Nov 05, 2018 | 205.44 | 205.53 | 198.40 | 201.45 | 625,333 | -3.46(-1.69%) |
Nov 02, 2018 | 206.00 | 209.87 | 195.01 | 204.91 | 1,044,500 | -0.15(-0.07%) |
Nov 01, 2018 | 196.88 | 207.80 | 190.00 | 205.06 | 1,582,370 | -7.06(-3.33%) |
Oct 31, 2018 | 213.49 | 216.11 | 210.89 | 212.12 | 831,529 | +1.90(+0.90%) |
Oct 30, 2018 | 204.21 | 210.46 | 203.75 | 210.22 | 683,512 | +6.31(+3.09%) |
Oct 29, 2018 | 206.75 | 209.10 | 199.86 | 203.91 | 688,363 | +0.46(+0.23%) |
Oct 26, 2018 | 204.56 | 207.99 | 200.85 | 203.45 | 1,205,900 | -7.33(-3.48%) |
Oct 25, 2018 | 208.25 | 213.66 | 205.57 | 210.78 | 579,454 | +3.83(+1.85%) |
Oct 24, 2018 | 218.00 | 220.63 | 206.40 | 206.95 | 655,113 | -11.17(-5.12%) |
Oct 23, 2018 | 216.64 | 219.54 | 211.01 | 218.12 | 498,931 | -1.66(-0.76%) |
Oct 22, 2018 | 218.30 | 220.99 | 214.40 | 219.78 | 428,209 | +1.38(+0.63%) |
Oct 19, 2018 | 226.40 | 227.97 | 217.35 | 218.40 | 486,800 | -5.93(-2.64%) |
Oct 18, 2018 | 228.30 | 228.71 | 223.04 | 224.33 | 518,705 | -4.16(-1.82%) |
Oct 17, 2018 | 225.04 | 229.10 | 223.62 | 228.49 | 486,863 | +2.70(+1.20%) |
Oct 16, 2018 | 219.30 | 226.25 | 219.30 | 225.79 | 335,739 | +8.89(+4.10%) |
Oct 15, 2018 | 221.90 | 222.04 | 216.86 | 216.90 | 390,320 | -5.52(-2.48%) |
Oct 12, 2018 | 219.60 | 223.33 | 216.41 | 222.42 | 850,100 | +8.31(+3.88%) |
Oct 11, 2018 | 216.41 | 219.99 | 212.55 | 214.11 | 531,513 | -3.10(-1.43%) |
Oct 10, 2018 | 223.60 | 224.91 | 216.64 | 217.21 | 591,431 | -6.69(-2.99%) |
Oct 09, 2018 | 223.69 | 227.12 | 222.00 | 223.90 | 568,320 | -0.39(-0.17%) |
Oct 08, 2018 | 228.44 | 229.94 | 220.51 | 224.29 | 667,687 | -4.95(-2.16%) |
Oct 05, 2018 | 231.11 | 233.50 | 226.28 | 229.24 | 496,500 | -1.87(-0.81%) |
Oct 04, 2018 | 237.90 | 238.20 | 229.82 | 231.11 | 643,291 | -8.25(-3.45%) |
Oct 03, 2018 | 243.60 | 245.15 | 238.81 | 239.36 | 434,131 | -3.02(-1.25%) |
Oct 02, 2018 | 249.11 | 249.92 | 241.63 | 242.38 | 473,647 | -6.54(-2.63%) |