Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 185.58 | 187.31 | 184.49 | 185.79 | 299,990 | +0.62(+0.34%) |
Dec 28, 2018 | 185.67 | 187.53 | 183.34 | 185.17 | 318,841 | -0.65(-0.35%) |
Dec 27, 2018 | 181.33 | 185.86 | 180.53 | 185.82 | 384,799 | +2.42(+1.32%) |
Dec 26, 2018 | 176.66 | 183.78 | 174.82 | 183.40 | 342,487 | +8.35(+4.77%) |
Dec 24, 2018 | 179.17 | 180.75 | 175.03 | 175.04 | 170,623 | -5.46(-3.02%) |
Dec 21, 2018 | 186.70 | 188.31 | 180.16 | 180.50 | 802,811 | -6.17(-3.31%) |
Dec 20, 2018 | 186.04 | 187.59 | 183.54 | 186.68 | 694,709 | +0.08(+0.04%) |
Dec 19, 2018 | 192.76 | 193.05 | 183.49 | 186.59 | 696,725 | -6.85(-3.54%) |
Dec 18, 2018 | 204.52 | 207.49 | 190.65 | 193.44 | 1,057,864 | -8.55(-4.23%) |
Dec 17, 2018 | 206.80 | 207.47 | 200.59 | 201.99 | 542,993 | -5.13(-2.48%) |
Dec 14, 2018 | 210.04 | 211.03 | 206.63 | 207.13 | 334,890 | -4.59(-2.17%) |
Dec 13, 2018 | 211.41 | 213.30 | 210.34 | 211.72 | 314,828 | +0.04(+0.02%) |
Dec 12, 2018 | 210.01 | 214.01 | 209.44 | 211.69 | 340,470 | +4.14(+1.99%) |
Dec 11, 2018 | 209.31 | 210.61 | 205.48 | 207.54 | 335,987 | +1.04(+0.50%) |
Dec 10, 2018 | 207.17 | 207.55 | 202.73 | 206.50 | 191,943 | -1.17(-0.56%) |
Dec 07, 2018 | 210.88 | 213.78 | 205.98 | 207.68 | 370,760 | -2.52(-1.20%) |
Dec 06, 2018 | 209.05 | 210.70 | 206.24 | 210.20 | 367,423 | -1.23(-0.58%) |
Dec 04, 2018 | 217.13 | 218.56 | 211.16 | 211.43 | 259,489 | -6.31(-2.90%) |
Dec 03, 2018 | 220.35 | 220.90 | 214.04 | 217.74 | 267,720 | +0.05(+0.02%) |
Nov 30, 2018 | 217.20 | 218.60 | 215.75 | 217.69 | 251,410 | +0.87(+0.40%) |
Nov 29, 2018 | 216.71 | 219.44 | 216.60 | 216.82 | 195,410 | -0.46(-0.21%) |
Nov 28, 2018 | 216.26 | 218.46 | 215.14 | 217.27 | 450,483 | +1.59(+0.74%) |
Nov 27, 2018 | 212.82 | 216.12 | 212.36 | 215.69 | 199,463 | +2.30(+1.08%) |
Nov 26, 2018 | 211.76 | 214.17 | 211.76 | 213.39 | 207,396 | +2.57(+1.22%) |
Nov 23, 2018 | 209.14 | 212.27 | 209.14 | 210.82 | 60,976 | +0.32(+0.15%) |
Nov 21, 2018 | 210.50 | 210.50 | 210.50 | 0 | +1.31(+0.63%) | |
Nov 20, 2018 | 210.20 | 211.24 | 207.42 | 209.19 | 296,321 | -3.42(-1.61%) |
Nov 19, 2018 | 213.28 | 214.97 | 209.79 | 212.60 | 222,847 | -0.64(-0.30%) |
Nov 16, 2018 | 209.14 | 213.80 | 208.75 | 213.24 | 305,313 | +2.83(+1.34%) |
Nov 15, 2018 | 205.57 | 210.63 | 205.37 | 210.41 | 245,491 | +3.68(+1.78%) |
Nov 14, 2018 | 211.50 | 212.31 | 205.82 | 206.73 | 295,893 | -3.39(-1.61%) |
Nov 13, 2018 | 209.78 | 212.28 | 208.85 | 210.12 | 190,250 | +0.37(+0.18%) |
Nov 12, 2018 | 212.85 | 213.03 | 208.63 | 209.75 | 260,695 | -3.31(-1.56%) |
Nov 09, 2018 | 212.85 | 214.76 | 211.76 | 213.06 | 292,858 | -0.32(-0.15%) |
Nov 08, 2018 | 211.82 | 214.00 | 211.36 | 213.39 | 183,115 | +1.45(+0.68%) |
Nov 07, 2018 | 208.47 | 212.36 | 207.26 | 211.94 | 259,750 | +4.60(+2.22%) |
Nov 06, 2018 | 206.77 | 208.44 | 205.95 | 207.34 | 222,661 | -0.02(-0.01%) |
Nov 05, 2018 | 206.41 | 207.98 | 205.67 | 207.36 | 251,038 | +0.99(+0.48%) |
Nov 02, 2018 | 205.30 | 207.19 | 204.96 | 206.37 | 192,675 | +1.50(+0.73%) |
Nov 01, 2018 | 207.10 | 209.31 | 203.93 | 204.87 | 263,669 | -1.73(-0.84%) |
Oct 31, 2018 | 203.06 | 208.20 | 203.06 | 206.60 | 369,274 | +4.84(+2.40%) |
Oct 30, 2018 | 197.93 | 202.09 | 197.90 | 201.76 | 238,751 | +5.24(+2.66%) |
Oct 29, 2018 | 199.38 | 201.33 | 194.41 | 196.53 | 361,060 | -0.50(-0.25%) |
Oct 26, 2018 | 196.64 | 199.05 | 195.17 | 197.03 | 361,740 | -2.18(-1.09%) |
Oct 25, 2018 | 200.21 | 201.21 | 198.89 | 199.21 | 297,931 | +0.42(+0.21%) |
Oct 24, 2018 | 201.47 | 203.87 | 198.51 | 198.79 | 314,440 | -2.65(-1.32%) |
Oct 23, 2018 | 200.64 | 202.41 | 196.69 | 201.44 | 340,728 | -2.52(-1.24%) |
Oct 22, 2018 | 203.52 | 206.97 | 203.22 | 203.96 | 423,291 | +1.13(+0.56%) |
Oct 19, 2018 | 201.25 | 203.90 | 200.73 | 202.83 | 306,830 | +2.03(+1.01%) |
Oct 18, 2018 | 200.51 | 203.19 | 199.71 | 200.80 | 400,414 | -0.03(-0.01%) |
Oct 17, 2018 | 200.20 | 201.66 | 198.02 | 200.83 | 159,655 | +0.55(+0.28%) |
Oct 16, 2018 | 196.62 | 200.74 | 195.55 | 200.28 | 253,160 | +4.94(+2.53%) |
Oct 15, 2018 | 195.96 | 196.97 | 194.00 | 195.34 | 336,141 | -1.20(-0.61%) |
Oct 12, 2018 | 198.57 | 201.98 | 195.05 | 196.54 | 541,203 | +1.03(+0.53%) |
Oct 11, 2018 | 197.95 | 201.43 | 194.62 | 195.50 | 514,398 | -3.54(-1.78%) |
Oct 10, 2018 | 205.07 | 205.25 | 198.84 | 199.04 | 448,031 | -6.21(-3.03%) |
Oct 09, 2018 | 202.58 | 206.40 | 202.58 | 205.25 | 342,772 | +2.42(+1.19%) |
Oct 08, 2018 | 205.40 | 206.57 | 201.53 | 202.83 | 383,142 | -2.66(-1.29%) |
Oct 05, 2018 | 205.98 | 206.66 | 204.59 | 205.49 | 304,988 | -0.02(-0.01%) |
Oct 04, 2018 | 207.62 | 208.59 | 205.16 | 205.51 | 218,403 | -2.73(-1.31%) |
Oct 03, 2018 | 208.59 | 209.76 | 207.46 | 208.24 | 316,468 | +0.96(+0.46%) |
Oct 02, 2018 | 207.82 | 208.60 | 206.46 | 207.28 | 306,376 | -0.82(-0.39%) |