Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 162.04 | 163.38 | 160.50 | 162.03 | 330,600 | +1.40(+0.87%) |
Dec 28, 2018 | 161.18 | 163.09 | 159.50 | 160.63 | 357,500 | +0.11(+0.07%) |
Dec 27, 2018 | 155.54 | 160.58 | 154.40 | 160.52 | 483,886 | +3.22(+2.05%) |
Dec 26, 2018 | 151.38 | 157.38 | 149.87 | 157.30 | 478,317 | +7.13(+4.75%) |
Dec 24, 2018 | 153.75 | 155.14 | 150.03 | 150.17 | 713,400 | -4.45(-2.88%) |
Dec 21, 2018 | 158.77 | 160.76 | 154.33 | 154.62 | 1,055,700 | -3.63(-2.29%) |
Dec 20, 2018 | 161.93 | 162.36 | 155.35 | 158.25 | 967,284 | -3.95(-2.44%) |
Dec 19, 2018 | 167.03 | 168.83 | 161.29 | 162.20 | 618,314 | -4.01(-2.41%) |
Dec 18, 2018 | 164.28 | 167.82 | 164.08 | 166.21 | 765,910 | +3.14(+1.93%) |
Dec 17, 2018 | 164.99 | 165.53 | 162.26 | 163.07 | 796,391 | -2.37(-1.43%) |
Dec 14, 2018 | 167.85 | 169.32 | 164.85 | 165.44 | 638,100 | -3.58(-2.12%) |
Dec 13, 2018 | 171.00 | 172.40 | 168.37 | 169.02 | 490,147 | -1.33(-0.78%) |
Dec 12, 2018 | 169.52 | 173.08 | 168.39 | 170.35 | 699,413 | +3.06(+1.83%) |
Dec 11, 2018 | 169.95 | 170.65 | 166.30 | 167.29 | 495,547 | +0.10(+0.06%) |
Dec 10, 2018 | 164.87 | 168.08 | 163.74 | 167.19 | 654,727 | +1.87(+1.13%) |
Dec 07, 2018 | 170.93 | 172.40 | 164.26 | 165.32 | 610,400 | -5.60(-3.28%) |
Dec 06, 2018 | 165.98 | 171.03 | 164.82 | 170.92 | 747,651 | +1.37(+0.81%) |
Dec 04, 2018 | 174.50 | 176.70 | 168.96 | 169.55 | 997,200 | -5.31(-3.04%) |
Dec 03, 2018 | 175.35 | 175.74 | 171.57 | 174.86 | 1,254,777 | +2.89(+1.68%) |
Nov 30, 2018 | 173.65 | 174.15 | 171.66 | 171.97 | 739,100 | -1.56(-0.90%) |
Nov 29, 2018 | 175.61 | 175.69 | 172.74 | 173.53 | 719,341 | -3.01(-1.70%) |
Nov 28, 2018 | 171.01 | 177.27 | 171.01 | 176.54 | 696,592 | +6.46(+3.80%) |
Nov 27, 2018 | 169.31 | 170.81 | 168.32 | 170.08 | 717,410 | -0.54(-0.32%) |
Nov 26, 2018 | 170.27 | 170.90 | 168.47 | 170.62 | 403,760 | +2.50(+1.49%) |
Nov 23, 2018 | 166.87 | 169.99 | 166.87 | 168.12 | 296,700 | -0.50(-0.30%) |
Nov 21, 2018 | 168.62 | 168.62 | 168.62 | 0 | +1.93(+1.16%) | |
Nov 20, 2018 | 166.12 | 170.25 | 164.97 | 166.69 | 581,254 | -2.85(-1.68%) |
Nov 19, 2018 | 177.62 | 177.69 | 168.95 | 169.54 | 866,759 | -8.23(-4.63%) |
Nov 16, 2018 | 177.54 | 179.37 | 176.54 | 177.77 | 448,500 | -1.43(-0.80%) |
Nov 15, 2018 | 175.61 | 179.54 | 174.25 | 179.20 | 570,999 | +3.36(+1.91%) |
Nov 14, 2018 | 177.91 | 179.07 | 175.53 | 175.84 | 526,466 | -0.95(-0.54%) |
Nov 13, 2018 | 178.90 | 180.63 | 176.01 | 176.79 | 608,320 | -2.12(-1.18%) |
Nov 12, 2018 | 182.55 | 183.24 | 178.64 | 178.91 | 579,860 | -4.33(-2.36%) |
Nov 09, 2018 | 187.62 | 188.87 | 181.40 | 183.24 | 1,012,100 | -6.03(-3.19%) |
Nov 08, 2018 | 188.00 | 190.08 | 187.48 | 189.27 | 692,707 | +0.81(+0.43%) |
Nov 07, 2018 | 182.45 | 189.09 | 178.35 | 188.46 | 985,090 | +7.04(+3.88%) |
Nov 06, 2018 | 179.86 | 181.51 | 177.03 | 181.42 | 402,468 | +0.60(+0.33%) |
Nov 05, 2018 | 180.20 | 181.50 | 177.23 | 180.82 | 537,867 | +0.53(+0.29%) |
Nov 02, 2018 | 177.31 | 182.34 | 177.31 | 180.29 | 685,500 | +1.20(+0.67%) |
Nov 01, 2018 | 175.13 | 179.34 | 174.60 | 179.09 | 967,117 | +3.81(+2.17%) |
Oct 31, 2018 | 174.32 | 178.39 | 172.96 | 175.28 | 1,120,106 | +3.84(+2.24%) |
Oct 30, 2018 | 168.69 | 171.61 | 166.92 | 171.44 | 560,859 | +2.85(+1.69%) |
Oct 29, 2018 | 173.32 | 174.93 | 165.92 | 168.59 | 855,889 | -1.79(-1.05%) |
Oct 26, 2018 | 168.75 | 172.82 | 166.52 | 170.38 | 1,176,200 | -1.09(-0.64%) |
Oct 25, 2018 | 174.86 | 175.55 | 166.05 | 171.47 | 1,494,461 | +9.87(+6.11%) |
Oct 24, 2018 | 167.92 | 169.71 | 161.25 | 161.60 | 910,653 | -7.14(-4.23%) |
Oct 23, 2018 | 166.73 | 169.83 | 163.81 | 168.74 | 880,826 | -0.48(-0.28%) |
Oct 22, 2018 | 165.90 | 170.70 | 165.90 | 169.22 | 1,150,098 | +3.49(+2.11%) |
Oct 19, 2018 | 170.37 | 172.43 | 165.20 | 165.73 | 849,700 | -4.15(-2.44%) |
Oct 18, 2018 | 170.36 | 172.59 | 169.15 | 169.88 | 747,673 | -0.66(-0.39%) |
Oct 17, 2018 | 170.31 | 171.27 | 168.70 | 170.54 | 873,184 | +0.87(+0.51%) |
Oct 16, 2018 | 168.89 | 170.05 | 166.97 | 169.67 | 988,420 | +2.67(+1.60%) |
Oct 15, 2018 | 166.75 | 169.26 | 166.75 | 167.00 | 782,489 | -0.73(-0.44%) |
Oct 12, 2018 | 167.54 | 169.82 | 166.18 | 167.73 | 1,021,200 | +3.02(+1.83%) |
Oct 11, 2018 | 168.62 | 170.96 | 164.36 | 164.71 | 1,272,875 | -4.48(-2.65%) |
Oct 10, 2018 | 175.34 | 175.57 | 169.00 | 169.19 | 1,097,447 | -7.64(-4.32%) |
Oct 09, 2018 | 178.80 | 180.65 | 176.37 | 176.83 | 714,460 | -2.18(-1.22%) |
Oct 08, 2018 | 182.04 | 182.25 | 177.12 | 179.01 | 784,219 | -3.65(-2.00%) |
Oct 05, 2018 | 182.74 | 184.96 | 181.90 | 182.66 | 671,200 | -0.32(-0.17%) |
Oct 04, 2018 | 185.81 | 187.15 | 181.40 | 182.98 | 795,337 | -3.60(-1.93%) |
Oct 03, 2018 | 188.04 | 188.12 | 185.74 | 186.58 | 1,106,272 | -0.93(-0.50%) |
Oct 02, 2018 | 189.81 | 189.94 | 186.70 | 187.51 | 914,232 | -3.37(-1.77%) |