Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 149.34 | 149.91 | 147.72 | 148.39 | 875 | -2.05(-1.36%) |
Dec 28, 2018 | 150.36 | 152.20 | 150.36 | 150.44 | 1,825 | -2.70(-1.76%) |
Dec 27, 2018 | 154.76 | 154.76 | 153.00 | 153.14 | 4,185 | -3.90(-2.49%) |
Dec 26, 2018 | 157.56 | 158.20 | 153.94 | 157.04 | 4,508 | -5.78(-3.55%) |
Dec 24, 2018 | 164.64 | 164.64 | 162.28 | 162.82 | 2,950 | -3.86(-2.32%) |
Dec 21, 2018 | 163.44 | 166.80 | 163.44 | 166.68 | 4,725 | +3.44(+2.11%) |
Dec 20, 2018 | 162.59 | 164.44 | 161.94 | 163.24 | 4,701 | -4.36(-2.60%) |
Dec 19, 2018 | 163.68 | 167.64 | 161.83 | 167.60 | 4,106 | +1.80(+1.09%) |
Dec 18, 2018 | 164.80 | 166.31 | 164.80 | 165.80 | 1,791 | +0.88(+0.53%) |
Dec 17, 2018 | 166.08 | 167.24 | 164.92 | 164.92 | 4,203 | -2.36(-1.41%) |
Dec 14, 2018 | 168.60 | 169.04 | 166.56 | 167.28 | 2,450 | +4.25(+2.60%) |
Dec 13, 2018 | 163.36 | 163.97 | 162.96 | 163.03 | 412 | -0.57(-0.35%) |
Dec 12, 2018 | 164.20 | 164.24 | 162.73 | 163.60 | 6,518 | -3.97(-2.37%) |
Dec 11, 2018 | 165.20 | 168.48 | 164.06 | 167.56 | 5,945 | +0.17(+0.10%) |
Dec 10, 2018 | 168.00 | 168.00 | 166.00 | 167.40 | 977 | +1.44(+0.87%) |
Dec 07, 2018 | 168.20 | 168.20 | 165.52 | 165.96 | 2,250 | -3.05(-1.81%) |
Dec 06, 2018 | 170.20 | 170.40 | 169.01 | 169.01 | 1,155 | +0.41(+0.24%) |
Dec 04, 2018 | 165.84 | 168.64 | 165.16 | 168.60 | 7,075 | -2.62(-1.53%) |
Dec 03, 2018 | 168.44 | 171.88 | 167.83 | 171.22 | 18,894 | -5.50(-3.11%) |
Nov 30, 2018 | 178.08 | 179.76 | 176.44 | 176.72 | 8,200 | +3.24(+1.87%) |
Nov 29, 2018 | 172.44 | 173.48 | 171.52 | 173.48 | 8,152 | +0.28(+0.16%) |
Nov 28, 2018 | 176.72 | 177.68 | 171.16 | 173.20 | 16,297 | -4.60(-2.59%) |
Nov 27, 2018 | 174.99 | 178.64 | 174.99 | 177.80 | 1,473 | +2.72(+1.55%) |
Nov 26, 2018 | 173.00 | 175.16 | 173.00 | 175.08 | 782 | +0.96(+0.55%) |
Nov 23, 2018 | 173.76 | 174.44 | 173.60 | 174.12 | 400 | +5.08(+3.01%) |
Nov 21, 2018 | 169.04 | 169.04 | 169.04 | 0 | -3.84(-2.22%) | |
Nov 20, 2018 | 170.44 | 173.36 | 170.44 | 172.88 | 1,361 | +2.24(+1.31%) |
Nov 19, 2018 | 170.92 | 171.96 | 170.28 | 170.64 | 15,008 | -0.04(-0.02%) |
Nov 16, 2018 | 170.40 | 172.64 | 170.40 | 170.68 | 3,425 | -2.64(-1.52%) |
Nov 15, 2018 | 176.68 | 176.68 | 172.56 | 173.32 | 1,405 | -4.20(-2.37%) |
Nov 14, 2018 | 181.28 | 181.28 | 176.08 | 177.52 | 20,210 | -4.28(-2.35%) |
Nov 13, 2018 | 181.72 | 182.08 | 179.16 | 181.80 | 7,909 | +0.80(+0.44%) |
Nov 12, 2018 | 179.48 | 181.00 | 179.40 | 181.00 | 3,040 | +4.04(+2.28%) |
Nov 09, 2018 | 175.36 | 178.24 | 175.36 | 176.96 | 7,075 | +6.36(+3.73%) |
Nov 08, 2018 | 170.52 | 171.24 | 169.68 | 170.60 | 3,148 | +3.00(+1.79%) |
Nov 07, 2018 | 165.66 | 167.60 | 165.66 | 167.60 | 376 | -0.77(-0.46%) |
Nov 06, 2018 | 167.16 | 168.56 | 166.65 | 168.37 | 3,642 | +2.73(+1.65%) |
Nov 05, 2018 | 165.36 | 166.44 | 164.20 | 165.64 | 10,109 | +2.28(+1.40%) |
Nov 02, 2018 | 162.08 | 163.68 | 159.96 | 163.36 | 7,200 | -0.24(-0.15%) |
Nov 01, 2018 | 166.80 | 167.12 | 162.44 | 163.60 | 27,950 | -11.00(-6.30%) |
Oct 31, 2018 | 174.00 | 175.28 | 173.20 | 174.60 | 13,473 | +4.72(+2.78%) |
Oct 30, 2018 | 170.80 | 170.92 | 169.52 | 169.88 | 2,532 | -0.68(-0.40%) |
Oct 29, 2018 | 165.28 | 171.52 | 165.04 | 170.56 | 6,982 | +5.76(+3.50%) |
Oct 26, 2018 | 164.56 | 165.52 | 163.28 | 164.80 | 2,700 | -1.68(-1.01%) |
Oct 25, 2018 | 166.08 | 166.94 | 165.96 | 166.48 | 2,191 | +0.92(+0.56%) |
Oct 24, 2018 | 163.56 | 165.80 | 163.56 | 165.56 | 1,655 | +1.52(+0.93%) |
Oct 23, 2018 | 162.36 | 164.24 | 162.36 | 164.04 | 4,557 | -3.60(-2.15%) |
Oct 22, 2018 | 167.56 | 168.48 | 167.56 | 167.64 | 1,043 | +1.20(+0.72%) |
Oct 19, 2018 | 164.88 | 166.48 | 164.48 | 166.44 | 3,825 | -1.64(-0.98%) |
Oct 18, 2018 | 167.88 | 168.08 | 165.72 | 168.08 | 2,413 | +1.88(+1.13%) |
Oct 17, 2018 | 165.76 | 166.36 | 164.04 | 166.20 | 759 | +0.68(+0.41%) |
Oct 16, 2018 | 162.25 | 165.56 | 162.25 | 165.52 | 406 | +0.48(+0.29%) |
Oct 15, 2018 | 163.74 | 165.44 | 163.14 | 165.04 | 776 | -1.32(-0.79%) |
Oct 12, 2018 | 165.36 | 167.72 | 164.92 | 166.36 | 675 | -1.44(-0.86%) |
Oct 11, 2018 | 170.40 | 170.96 | 166.93 | 167.80 | 10,142 | -6.16(-3.54%) |
Oct 10, 2018 | 173.40 | 175.50 | 173.40 | 173.96 | 2,602 | +2.40(+1.40%) |
Oct 09, 2018 | 173.80 | 173.80 | 171.16 | 171.56 | 1,121 | -0.44(-0.26%) |
Oct 08, 2018 | 173.64 | 174.67 | 172.00 | 172.00 | 1,668 | +5.88(+3.54%) |
Oct 05, 2018 | 165.80 | 167.16 | 164.24 | 166.12 | 7,700 | -1.28(-0.76%) |
Oct 04, 2018 | 164.24 | 167.72 | 163.96 | 167.40 | 1,628 | +1.03(+0.62%) |
Oct 03, 2018 | 163.69 | 166.37 | 163.28 | 166.37 | 3,944 | +1.01(+0.61%) |
Oct 02, 2018 | 162.44 | 166.00 | 159.88 | 165.36 | 28,028 | -4.12(-2.43%) |