Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 180.49 | 181.30 | 177.60 | 179.40 | 3,039,191 | -0.69(-0.38%) |
Dec 28, 2018 | 182.26 | 183.46 | 178.29 | 180.09 | 2,985,519 | -2.02(-1.11%) |
Dec 27, 2018 | 175.46 | 182.11 | 173.23 | 182.11 | 4,894,639 | +4.87(+2.75%) |
Dec 26, 2018 | 169.79 | 177.50 | 167.38 | 177.24 | 5,332,396 | +9.09(+5.40%) |
Dec 24, 2018 | 170.50 | 171.38 | 166.75 | 168.15 | 2,740,661 | -3.11(-1.81%) |
Dec 21, 2018 | 168.65 | 176.89 | 167.30 | 171.26 | 7,662,079 | +1.42(+0.83%) |
Dec 20, 2018 | 184.02 | 184.02 | 168.43 | 169.84 | 9,219,429 | -12.75(-6.98%) |
Dec 19, 2018 | 181.41 | 189.99 | 180.14 | 182.60 | 5,030,391 | +1.17(+0.65%) |
Dec 18, 2018 | 190.36 | 191.18 | 179.78 | 181.43 | 3,938,200 | -6.23(-3.32%) |
Dec 17, 2018 | 189.87 | 191.64 | 186.60 | 187.66 | 4,165,826 | -6.34(-3.27%) |
Dec 14, 2018 | 199.16 | 199.86 | 191.44 | 194.00 | 3,845,119 | -6.22(-3.10%) |
Dec 13, 2018 | 198.39 | 201.88 | 195.87 | 200.21 | 3,262,858 | +4.03(+2.05%) |
Dec 12, 2018 | 196.98 | 199.50 | 195.93 | 196.19 | 2,145,436 | +1.65(+0.85%) |
Dec 11, 2018 | 196.23 | 198.49 | 192.76 | 194.54 | 1,410,383 | -0.13(-0.07%) |
Dec 10, 2018 | 195.19 | 195.98 | 188.48 | 194.67 | 2,136,241 | -0.03(-0.01%) |
Dec 07, 2018 | 201.57 | 203.20 | 192.96 | 194.70 | 2,706,255 | -7.73(-3.82%) |
Dec 06, 2018 | 204.08 | 204.78 | 195.17 | 202.42 | 3,022,083 | -3.35(-1.63%) |
Dec 04, 2018 | 212.97 | 213.66 | 205.26 | 205.78 | 2,697,257 | -6.61(-3.11%) |
Dec 03, 2018 | 212.37 | 214.05 | 208.56 | 212.39 | 2,862,640 | +1.38(+0.65%) |
Nov 30, 2018 | 210.83 | 211.56 | 207.75 | 211.01 | 2,583,985 | +0.81(+0.39%) |
Nov 29, 2018 | 208.29 | 211.44 | 206.81 | 210.20 | 1,996,040 | +0.75(+0.36%) |
Nov 28, 2018 | 204.59 | 210.20 | 203.54 | 209.44 | 2,758,209 | +4.65(+2.27%) |
Nov 27, 2018 | 203.90 | 205.21 | 202.35 | 204.79 | 2,412,032 | +0.49(+0.24%) |
Nov 26, 2018 | 201.32 | 206.29 | 199.82 | 204.30 | 2,314,268 | +4.84(+2.42%) |
Nov 23, 2018 | 197.28 | 201.36 | 195.72 | 199.47 | 566,785 | +1.37(+0.69%) |
Nov 21, 2018 | 198.10 | 198.10 | 198.10 | 0 | +1.82(+0.93%) | |
Nov 20, 2018 | 199.53 | 200.10 | 195.76 | 196.27 | 1,905,993 | -3.22(-1.62%) |
Nov 19, 2018 | 203.89 | 203.89 | 197.87 | 199.50 | 1,465,351 | -2.39(-1.18%) |
Nov 16, 2018 | 201.40 | 203.19 | 200.63 | 201.88 | 1,902,339 | +0.87(+0.43%) |
Nov 15, 2018 | 199.85 | 201.62 | 197.06 | 201.02 | 2,545,275 | +0.42(+0.21%) |
Nov 14, 2018 | 201.73 | 202.77 | 199.24 | 200.59 | 2,905,782 | -0.66(-0.33%) |
Nov 13, 2018 | 205.39 | 206.28 | 200.51 | 201.25 | 3,017,481 | -4.13(-2.01%) |
Nov 12, 2018 | 205.06 | 207.02 | 204.46 | 205.38 | 2,098,405 | -0.22(-0.11%) |
Nov 09, 2018 | 208.45 | 208.75 | 204.77 | 205.60 | 1,899,905 | -2.68(-1.29%) |
Nov 08, 2018 | 208.38 | 208.94 | 207.18 | 208.28 | 3,972,867 | +0.19(+0.09%) |
Nov 07, 2018 | 205.93 | 209.94 | 205.93 | 208.09 | 3,425,003 | +5.72(+2.82%) |
Nov 06, 2018 | 203.14 | 204.00 | 201.66 | 202.38 | 2,262,074 | -1.19(-0.58%) |
Nov 05, 2018 | 202.15 | 204.58 | 201.53 | 203.57 | 1,434,733 | +2.24(+1.11%) |
Nov 02, 2018 | 204.76 | 205.93 | 200.33 | 201.33 | 2,415,029 | -2.98(-1.46%) |
Nov 01, 2018 | 206.88 | 210.39 | 200.39 | 204.30 | 4,356,485 | +2.33(+1.16%) |
Oct 31, 2018 | 200.26 | 202.57 | 197.69 | 201.97 | 2,977,682 | +3.35(+1.69%) |
Oct 30, 2018 | 196.39 | 198.99 | 194.85 | 198.62 | 2,110,823 | +3.20(+1.64%) |
Oct 29, 2018 | 196.89 | 202.15 | 192.75 | 195.41 | 2,104,676 | +0.17(+0.09%) |
Oct 26, 2018 | 196.62 | 196.83 | 192.78 | 195.25 | 3,026,594 | -3.48(-1.75%) |
Oct 25, 2018 | 191.39 | 200.19 | 190.08 | 198.72 | 3,823,777 | +7.98(+4.18%) |
Oct 24, 2018 | 198.15 | 199.25 | 190.43 | 190.74 | 3,040,353 | -7.95(-4.00%) |
Oct 23, 2018 | 194.75 | 199.39 | 193.67 | 198.69 | 1,952,099 | +1.46(+0.74%) |
Oct 22, 2018 | 198.16 | 199.74 | 195.91 | 197.24 | 1,477,858 | -1.13(-0.57%) |
Oct 19, 2018 | 201.87 | 203.01 | 197.43 | 198.37 | 2,175,781 | -2.59(-1.29%) |
Oct 18, 2018 | 199.65 | 201.28 | 197.49 | 200.96 | 1,985,029 | +1.46(+0.73%) |
Oct 17, 2018 | 199.50 | 200.46 | 197.62 | 199.50 | 1,542,075 | -0.72(-0.36%) |
Oct 16, 2018 | 195.39 | 200.71 | 194.96 | 200.22 | 2,951,621 | +7.60(+3.94%) |
Oct 15, 2018 | 194.41 | 195.60 | 192.54 | 192.63 | 1,896,154 | -3.00(-1.53%) |
Oct 12, 2018 | 196.26 | 198.22 | 194.58 | 195.62 | 2,775,277 | +1.03(+0.53%) |
Oct 11, 2018 | 197.98 | 199.10 | 191.50 | 194.59 | 3,816,730 | -3.75(-1.89%) |
Oct 10, 2018 | 201.98 | 203.44 | 198.10 | 198.34 | 2,714,612 | -3.84(-1.90%) |
Oct 09, 2018 | 200.26 | 203.36 | 199.81 | 202.19 | 1,867,412 | +1.08(+0.54%) |
Oct 08, 2018 | 202.90 | 203.53 | 198.39 | 201.11 | 2,859,593 | -2.66(-1.31%) |
Oct 05, 2018 | 201.21 | 204.04 | 201.03 | 203.78 | 2,542,275 | +2.93(+1.46%) |
Oct 04, 2018 | 200.64 | 201.60 | 199.29 | 200.85 | 2,458,109 | +0.27(+0.14%) |
Oct 03, 2018 | 201.22 | 201.75 | 198.73 | 200.57 | 2,223,527 | +1.64(+0.83%) |
Oct 02, 2018 | 199.32 | 199.90 | 198.23 | 198.93 | 2,402,613 | -0.32(-0.16%) |