Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 168.68 | 169.98 | 168.34 | 169.80 | 143,432 | +2.39(+1.43%) |
Dec 28, 2018 | 169.04 | 169.62 | 166.69 | 167.42 | 221,484 | +0.12(+0.07%) |
Dec 27, 2018 | 163.39 | 167.30 | 161.13 | 167.30 | 232,670 | +1.67(+1.01%) |
Dec 26, 2018 | 158.69 | 165.63 | 158.39 | 165.63 | 217,162 | +7.23(+4.56%) |
Dec 24, 2018 | 160.97 | 161.62 | 158.34 | 158.40 | 122,148 | -3.64(-2.25%) |
Dec 21, 2018 | 164.49 | 167.00 | 161.82 | 162.04 | 518,434 | -2.70(-1.64%) |
Dec 20, 2018 | 166.21 | 166.76 | 163.22 | 164.74 | 213,395 | -2.38(-1.42%) |
Dec 19, 2018 | 169.96 | 171.24 | 165.56 | 167.12 | 155,414 | -2.22(-1.31%) |
Dec 18, 2018 | 172.60 | 172.60 | 167.70 | 169.34 | 174,975 | -1.34(-0.79%) |
Dec 17, 2018 | 172.67 | 173.87 | 169.67 | 170.68 | 380,460 | -3.78(-2.17%) |
Dec 14, 2018 | 178.34 | 178.34 | 173.84 | 174.46 | 223,838 | -5.68(-3.15%) |
Dec 13, 2018 | 181.11 | 181.78 | 179.09 | 180.13 | 79,059 | -0.31(-0.17%) |
Dec 12, 2018 | 181.00 | 182.63 | 180.35 | 180.45 | 114,935 | +1.63(+0.91%) |
Dec 11, 2018 | 179.93 | 181.13 | 177.60 | 178.81 | 83,591 | +0.28(+0.16%) |
Dec 10, 2018 | 177.75 | 178.86 | 174.22 | 178.53 | 163,746 | +0.98(+0.55%) |
Dec 07, 2018 | 181.63 | 182.09 | 176.78 | 177.55 | 216,409 | -4.72(-2.59%) |
Dec 06, 2018 | 180.43 | 182.27 | 176.85 | 182.27 | 267,667 | -0.66(-0.36%) |
Dec 04, 2018 | 187.62 | 188.46 | 182.81 | 182.93 | 211,133 | -4.63(-2.47%) |
Dec 03, 2018 | 188.64 | 188.64 | 186.39 | 187.55 | 216,046 | +1.14(+0.61%) |
Nov 30, 2018 | 184.61 | 186.42 | 184.55 | 186.41 | 95,500 | +1.88(+1.02%) |
Nov 29, 2018 | 183.54 | 185.55 | 183.38 | 184.53 | 379,213 | +0.65(+0.35%) |
Nov 28, 2018 | 180.06 | 183.88 | 180.06 | 183.88 | 188,687 | +4.49(+2.50%) |
Nov 27, 2018 | 176.88 | 179.40 | 176.45 | 179.40 | 131,640 | +1.55(+0.87%) |
Nov 26, 2018 | 177.72 | 178.23 | 176.80 | 177.85 | 675,648 | +1.79(+1.02%) |
Nov 23, 2018 | 174.96 | 177.15 | 174.80 | 176.05 | 20,133 | +0.11(+0.06%) |
Nov 21, 2018 | 175.94 | 175.94 | 175.94 | 0 | -0.54(-0.30%) | |
Nov 20, 2018 | 176.83 | 178.34 | 176.11 | 176.48 | 170,088 | -1.68(-0.94%) |
Nov 19, 2018 | 180.89 | 181.00 | 177.49 | 178.16 | 139,742 | -2.70(-1.49%) |
Nov 16, 2018 | 178.69 | 181.48 | 178.69 | 180.86 | 71,813 | +1.82(+1.02%) |
Nov 15, 2018 | 175.97 | 179.16 | 174.48 | 179.04 | 404,485 | +1.99(+1.12%) |
Nov 14, 2018 | 180.11 | 180.11 | 176.39 | 177.06 | 92,150 | -1.88(-1.05%) |
Nov 13, 2018 | 180.77 | 181.53 | 178.38 | 178.93 | 176,343 | -1.28(-0.71%) |
Nov 12, 2018 | 182.62 | 182.62 | 179.82 | 180.21 | 60,507 | -2.68(-1.47%) |
Nov 09, 2018 | 183.33 | 183.74 | 182.07 | 182.90 | 53,079 | -1.02(-0.56%) |
Nov 08, 2018 | 183.70 | 184.52 | 183.22 | 183.92 | 481,867 | +0.01(+0.00%) |
Nov 07, 2018 | 180.72 | 184.01 | 180.72 | 183.91 | 284,990 | +5.00(+2.79%) |
Nov 06, 2018 | 177.65 | 178.97 | 177.65 | 178.91 | 144,769 | +0.97(+0.55%) |
Nov 05, 2018 | 176.96 | 178.61 | 176.94 | 177.94 | 340,080 | +1.39(+0.79%) |
Nov 02, 2018 | 178.72 | 179.31 | 175.28 | 176.54 | 71,382 | -0.86(-0.48%) |
Nov 01, 2018 | 174.97 | 177.57 | 174.97 | 177.40 | 265,154 | +2.44(+1.40%) |
Oct 31, 2018 | 175.69 | 176.56 | 174.70 | 174.96 | 68,065 | +0.46(+0.27%) |
Oct 30, 2018 | 172.36 | 174.61 | 172.11 | 174.49 | 192,031 | +2.09(+1.21%) |
Oct 29, 2018 | 174.22 | 175.41 | 170.03 | 172.40 | 170,737 | +0.02(+0.01%) |
Oct 26, 2018 | 172.61 | 173.97 | 170.22 | 172.38 | 166,667 | -1.83(-1.05%) |
Oct 25, 2018 | 171.90 | 175.43 | 170.22 | 174.21 | 175,944 | +2.18(+1.27%) |
Oct 24, 2018 | 177.74 | 178.76 | 171.64 | 172.03 | 117,069 | -5.94(-3.34%) |
Oct 23, 2018 | 176.41 | 178.85 | 175.26 | 177.98 | 113,258 | -0.98(-0.55%) |
Oct 22, 2018 | 180.29 | 180.37 | 178.19 | 178.96 | 64,479 | -1.36(-0.75%) |
Oct 19, 2018 | 182.47 | 183.12 | 180.14 | 180.32 | 104,113 | -1.96(-1.08%) |
Oct 18, 2018 | 184.10 | 184.38 | 180.85 | 182.28 | 79,204 | -2.25(-1.22%) |
Oct 17, 2018 | 183.40 | 184.66 | 182.44 | 184.52 | 63,104 | +0.86(+0.47%) |
Oct 16, 2018 | 179.89 | 183.80 | 179.89 | 183.66 | 76,361 | +5.24(+2.94%) |
Oct 15, 2018 | 179.47 | 180.12 | 178.38 | 178.42 | 55,123 | -1.50(-0.84%) |
Oct 12, 2018 | 179.12 | 180.28 | 177.76 | 179.93 | 80,857 | +2.79(+1.58%) |
Oct 11, 2018 | 181.01 | 181.63 | 175.94 | 177.13 | 165,356 | -4.48(-2.46%) |
Oct 10, 2018 | 186.14 | 186.18 | 181.53 | 181.61 | 551,526 | -4.59(-2.46%) |
Oct 09, 2018 | 185.47 | 186.84 | 185.01 | 186.20 | 43,816 | +0.32(+0.17%) |
Oct 08, 2018 | 186.06 | 186.50 | 184.34 | 185.87 | 70,196 | -0.39(-0.21%) |
Oct 05, 2018 | 186.43 | 187.58 | 184.96 | 186.26 | 116,387 | -0.33(-0.18%) |
Oct 04, 2018 | 188.54 | 188.54 | 185.54 | 186.59 | 93,453 | -1.96(-1.04%) |
Oct 03, 2018 | 189.51 | 189.69 | 188.34 | 188.56 | 134,644 | -0.39(-0.21%) |
Oct 02, 2018 | 189.94 | 189.94 | 188.41 | 188.94 | 120,645 | -0.55(-0.29%) |