Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 189.84 | 191.17 | 187.97 | 189.34 | 1,116,732 | +0.96(+0.51%) |
Dec 28, 2018 | 190.19 | 191.87 | 187.03 | 188.37 | 1,392,874 | -1.34(-0.70%) |
Dec 27, 2018 | 182.32 | 189.85 | 180.67 | 189.71 | 2,340,623 | +4.27(+2.30%) |
Dec 26, 2018 | 177.10 | 185.50 | 176.08 | 185.44 | 2,066,592 | +9.67(+5.50%) |
Dec 24, 2018 | 177.94 | 181.19 | 175.64 | 175.77 | 1,047,904 | -2.94(-1.65%) |
Dec 21, 2018 | 185.42 | 187.55 | 177.93 | 178.72 | 3,454,894 | -6.01(-3.25%) |
Dec 20, 2018 | 187.06 | 188.72 | 180.89 | 184.73 | 2,266,174 | -3.38(-1.79%) |
Dec 19, 2018 | 190.99 | 195.13 | 185.94 | 188.10 | 1,962,668 | -2.46(-1.29%) |
Dec 18, 2018 | 191.43 | 193.09 | 188.52 | 190.57 | 2,007,142 | +0.62(+0.32%) |
Dec 17, 2018 | 192.64 | 193.83 | 188.32 | 189.95 | 2,287,146 | -3.31(-1.71%) |
Dec 14, 2018 | 197.64 | 198.69 | 192.70 | 193.26 | 2,368,208 | -7.22(-3.60%) |
Dec 13, 2018 | 198.96 | 203.11 | 196.90 | 200.48 | 2,179,123 | -0.71(-0.35%) |
Dec 12, 2018 | 202.09 | 204.82 | 200.70 | 201.19 | 1,537,858 | +2.95(+1.49%) |
Dec 11, 2018 | 201.98 | 202.39 | 196.27 | 198.24 | 1,633,576 | -0.65(-0.33%) |
Dec 10, 2018 | 195.21 | 199.11 | 193.60 | 198.90 | 1,647,302 | +4.16(+2.14%) |
Dec 07, 2018 | 202.19 | 204.15 | 194.48 | 194.73 | 1,837,654 | -8.74(-4.30%) |
Dec 06, 2018 | 195.44 | 203.49 | 191.79 | 203.47 | 2,763,790 | +3.75(+1.88%) |
Dec 04, 2018 | 204.54 | 205.94 | 197.56 | 199.72 | 1,794,403 | -5.65(-2.75%) |
Dec 03, 2018 | 209.41 | 211.46 | 203.44 | 205.37 | 2,138,170 | -0.97(-0.47%) |
Nov 30, 2018 | 202.38 | 206.68 | 201.03 | 206.34 | 2,799,472 | +5.14(+2.55%) |
Nov 29, 2018 | 199.06 | 201.94 | 197.31 | 201.20 | 1,920,163 | +0.26(+0.13%) |
Nov 28, 2018 | 191.71 | 201.04 | 191.71 | 200.94 | 2,130,738 | +9.78(+5.12%) |
Nov 27, 2018 | 192.08 | 192.09 | 188.06 | 191.16 | 1,852,088 | -2.57(-1.33%) |
Nov 26, 2018 | 194.36 | 194.37 | 191.99 | 193.73 | 1,959,679 | +4.20(+2.22%) |
Nov 23, 2018 | 188.15 | 190.37 | 187.56 | 189.53 | 1,687,107 | -1.30(-0.68%) |
Nov 21, 2018 | 190.83 | 190.83 | 190.83 | 0 | +3.10(+1.65%) | |
Nov 20, 2018 | 190.07 | 191.38 | 183.43 | 187.73 | 4,614,056 | -3.90(-2.04%) |
Nov 19, 2018 | 202.03 | 203.09 | 188.78 | 191.63 | 3,403,468 | -11.73(-5.77%) |
Nov 16, 2018 | 204.88 | 206.17 | 202.40 | 203.37 | 1,669,952 | -2.98(-1.45%) |
Nov 15, 2018 | 200.82 | 206.97 | 199.74 | 206.35 | 1,392,360 | +4.96(+2.46%) |
Nov 14, 2018 | 206.67 | 208.05 | 200.22 | 201.39 | 1,206,770 | -3.33(-1.63%) |
Nov 13, 2018 | 205.76 | 208.12 | 203.96 | 204.72 | 1,632,084 | -0.03(-0.01%) |
Nov 12, 2018 | 213.03 | 213.03 | 204.50 | 204.74 | 1,708,864 | -8.94(-4.19%) |
Nov 09, 2018 | 214.38 | 214.88 | 210.69 | 213.69 | 1,651,029 | -1.03(-0.48%) |
Nov 08, 2018 | 212.28 | 214.78 | 211.67 | 214.72 | 924,262 | +1.31(+0.61%) |
Nov 07, 2018 | 207.46 | 213.42 | 206.81 | 213.41 | 1,144,379 | +7.87(+3.83%) |
Nov 06, 2018 | 205.66 | 207.89 | 203.30 | 205.54 | 1,277,012 | -0.71(-0.35%) |
Nov 05, 2018 | 205.77 | 206.67 | 203.25 | 206.25 | 1,357,648 | +1.41(+0.69%) |
Nov 02, 2018 | 204.82 | 207.49 | 203.60 | 204.85 | 2,251,867 | +0.60(+0.29%) |
Nov 01, 2018 | 202.76 | 204.47 | 199.88 | 204.25 | 1,467,677 | +1.31(+0.64%) |
Oct 31, 2018 | 197.55 | 204.65 | 197.26 | 202.94 | 1,652,797 | +7.89(+4.04%) |
Oct 30, 2018 | 193.21 | 196.41 | 191.84 | 195.06 | 1,545,932 | +2.05(+1.06%) |
Oct 29, 2018 | 198.47 | 200.25 | 188.90 | 193.01 | 1,595,193 | -1.30(-0.67%) |
Oct 26, 2018 | 193.30 | 197.47 | 191.93 | 194.31 | 1,454,944 | -5.42(-2.72%) |
Oct 25, 2018 | 196.52 | 200.24 | 195.05 | 199.73 | 1,393,328 | +5.99(+3.09%) |
Oct 24, 2018 | 200.28 | 203.10 | 193.59 | 193.74 | 1,554,384 | -7.16(-3.56%) |
Oct 23, 2018 | 201.53 | 202.31 | 196.52 | 200.90 | 1,654,462 | -4.23(-2.06%) |
Oct 22, 2018 | 203.93 | 206.45 | 201.19 | 205.13 | 1,387,778 | +2.09(+1.03%) |
Oct 19, 2018 | 206.76 | 207.71 | 202.12 | 203.04 | 1,794,403 | -1.52(-0.74%) |
Oct 18, 2018 | 209.14 | 209.79 | 204.29 | 204.56 | 1,795,834 | -5.91(-2.81%) |
Oct 17, 2018 | 207.22 | 210.59 | 205.11 | 210.48 | 2,253,027 | +3.76(+1.82%) |
Oct 16, 2018 | 203.55 | 207.62 | 201.69 | 206.72 | 1,653,955 | +5.91(+2.94%) |
Oct 15, 2018 | 203.61 | 203.61 | 199.65 | 200.81 | 1,268,628 | -2.92(-1.44%) |
Oct 12, 2018 | 200.24 | 204.29 | 197.73 | 203.73 | 2,705,484 | +10.71(+5.55%) |
Oct 11, 2018 | 196.83 | 200.60 | 191.40 | 193.03 | 3,033,307 | -3.61(-1.83%) |
Oct 10, 2018 | 211.12 | 211.61 | 196.41 | 196.63 | 2,938,367 | -15.60(-7.35%) |
Oct 09, 2018 | 210.45 | 213.03 | 209.04 | 212.24 | 1,790,205 | +3.64(+1.75%) |
Oct 08, 2018 | 213.47 | 213.72 | 205.37 | 208.59 | 1,919,353 | -4.77(-2.24%) |
Oct 05, 2018 | 215.98 | 217.63 | 211.47 | 213.36 | 1,399,227 | -2.27(-1.05%) |
Oct 04, 2018 | 221.00 | 221.48 | 214.41 | 215.63 | 1,598,048 | -6.38(-2.87%) |
Oct 03, 2018 | 220.74 | 222.51 | 219.33 | 222.01 | 1,715,480 | +3.55(+1.63%) |
Oct 02, 2018 | 218.70 | 219.37 | 215.53 | 218.46 | 1,329,615 | -0.10(-0.04%) |