Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 188.79 | 188.79 | 188.79 | 0 | +6.77(+3.72%) | |
Dec 28, 2018 | 183.77 | 185.45 | 176.58 | 182.02 | 351,142 | +1.76(+0.98%) |
Dec 27, 2018 | 171.03 | 180.50 | 171.00 | 180.26 | 440,135 | +18.70(+11.57%) |
Dec 24, 2018 | 161.56 | 161.56 | 161.56 | 0 | -4.83(-2.90%) | |
Dec 21, 2018 | 173.22 | 173.96 | 165.59 | 166.39 | 588,558 | -5.70(-3.31%) |
Dec 20, 2018 | 177.00 | 181.99 | 164.27 | 172.09 | 845,565 | -7.35(-4.10%) |
Dec 19, 2018 | 182.02 | 188.80 | 177.86 | 179.44 | 451,595 | -1.57(-0.87%) |
Dec 18, 2018 | 180.00 | 183.13 | 176.58 | 181.01 | 468,950 | +7.21(+4.15%) |
Dec 17, 2018 | 187.24 | 187.24 | 172.52 | 173.80 | 643,867 | -13.86(-7.39%) |
Dec 14, 2018 | 198.68 | 199.59 | 187.24 | 187.66 | 938,899 | -27.46(-12.76%) |
Dec 13, 2018 | 215.94 | 219.30 | 213.16 | 215.12 | 322,361 | +1.34(+0.63%) |
Dec 12, 2018 | 211.01 | 218.25 | 210.56 | 213.78 | 445,825 | +6.48(+3.13%) |
Dec 11, 2018 | 207.34 | 212.76 | 205.21 | 207.30 | 364,193 | +4.07(+2.00%) |
Dec 10, 2018 | 195.28 | 203.23 | 192.96 | 203.23 | 354,638 | +8.10(+4.15%) |
Dec 07, 2018 | 208.70 | 212.25 | 193.18 | 195.13 | 425,300 | -14.52(-6.93%) |
Dec 06, 2018 | 191.71 | 210.00 | 190.80 | 209.65 | 437,888 | +9.95(+4.98%) |
Dec 05, 2018 | 200.99 | 203.00 | 196.50 | 199.70 | 94,341 | +0.58(+0.29%) |
Dec 04, 2018 | 205.87 | 210.05 | 197.91 | 199.12 | 321,887 | -8.23(-3.97%) |
Dec 03, 2018 | 207.49 | 209.60 | 203.36 | 207.35 | 388,433 | +5.11(+2.53%) |
Nov 30, 2018 | 199.02 | 203.15 | 197.07 | 202.24 | 365,850 | +4.38(+2.21%) |
Nov 29, 2018 | 198.70 | 201.06 | 194.30 | 197.86 | 291,531 | -1.14(-0.57%) |
Nov 28, 2018 | 194.67 | 199.10 | 193.68 | 199.00 | 321,398 | +6.97(+3.63%) |
Nov 27, 2018 | 188.88 | 194.72 | 187.61 | 192.03 | 282,111 | +0.58(+0.30%) |
Nov 26, 2018 | 182.25 | 191.58 | 181.30 | 191.45 | 330,223 | +13.20(+7.41%) |
Nov 23, 2018 | 174.50 | 180.11 | 172.17 | 178.25 | 143,643 | +1.87(+1.06%) |
Nov 22, 2018 | 175.99 | 178.10 | 175.41 | 176.38 | 60,647 | +0.69(+0.39%) |
Nov 21, 2018 | 185.00 | 185.99 | 175.34 | 175.69 | 433,921 | -3.65(-2.04%) |
Nov 20, 2018 | 164.80 | 180.42 | 162.00 | 179.34 | 591,654 | +3.01(+1.71%) |
Nov 19, 2018 | 198.45 | 199.25 | 176.02 | 176.33 | 514,116 | -22.47(-11.30%) |
Nov 16, 2018 | 191.99 | 199.00 | 190.21 | 198.80 | 329,781 | +0.93(+0.47%) |
Nov 15, 2018 | 188.16 | 199.05 | 187.85 | 197.87 | 440,777 | +8.87(+4.69%) |
Nov 14, 2018 | 185.99 | 191.18 | 185.00 | 189.00 | 296,728 | +5.07(+2.76%) |
Nov 13, 2018 | 181.20 | 185.57 | 177.70 | 183.93 | 394,588 | +4.36(+2.43%) |
Nov 12, 2018 | 184.77 | 184.77 | 173.15 | 179.57 | 399,942 | -6.66(-3.58%) |
Nov 09, 2018 | 194.00 | 194.00 | 183.19 | 186.23 | 350,693 | -10.79(-5.48%) |
Nov 08, 2018 | 193.51 | 197.60 | 192.62 | 197.02 | 282,627 | +3.15(+1.62%) |
Nov 07, 2018 | 188.38 | 195.91 | 186.63 | 193.87 | 459,903 | +8.72(+4.71%) |
Nov 06, 2018 | 185.38 | 188.73 | 182.63 | 185.15 | 245,612 | +0.14(+0.08%) |
Nov 05, 2018 | 188.00 | 189.10 | 183.12 | 185.01 | 321,337 | -5.94(-3.11%) |
Nov 02, 2018 | 189.88 | 195.00 | 186.68 | 190.95 | 431,957 | +1.94(+1.03%) |
Nov 01, 2018 | 181.78 | 190.00 | 177.58 | 189.01 | 401,175 | +7.14(+3.93%) |
Oct 31, 2018 | 173.51 | 182.42 | 171.78 | 181.87 | 500,392 | +12.24(+7.22%) |
Oct 30, 2018 | 165.41 | 173.61 | 161.45 | 169.63 | 311,839 | +1.01(+0.60%) |
Oct 29, 2018 | 180.13 | 180.13 | 164.47 | 168.62 | 339,907 | -5.88(-3.37%) |
Oct 26, 2018 | 170.50 | 180.99 | 168.91 | 174.50 | 514,653 | -4.32(-2.42%) |
Oct 25, 2018 | 173.29 | 180.99 | 167.00 | 178.82 | 636,226 | +19.35(+12.13%) |
Oct 24, 2018 | 173.91 | 176.31 | 159.25 | 159.47 | 387,809 | -13.54(-7.83%) |
Oct 23, 2018 | 168.25 | 174.18 | 166.58 | 173.01 | 367,075 | -3.11(-1.77%) |
Oct 22, 2018 | 169.76 | 177.50 | 165.00 | 176.12 | 386,030 | +10.05(+6.05%) |
Oct 19, 2018 | 177.49 | 179.90 | 165.50 | 166.07 | 505,210 | -10.00(-5.68%) |
Oct 18, 2018 | 178.97 | 182.59 | 174.80 | 176.07 | 375,126 | -2.82(-1.58%) |
Oct 17, 2018 | 189.22 | 190.00 | 174.14 | 178.89 | 520,422 | -10.02(-5.30%) |
Oct 16, 2018 | 179.29 | 189.01 | 179.29 | 188.91 | 403,433 | +12.75(+7.24%) |
Oct 15, 2018 | 177.01 | 177.70 | 171.68 | 176.16 | 262,380 | -0.04(-0.02%) |
Oct 12, 2018 | 174.90 | 178.00 | 169.94 | 176.20 | 363,778 | +9.48(+5.69%) |
Oct 11, 2018 | 166.01 | 174.52 | 166.00 | 166.72 | 561,258 | -3.27(-1.92%) |
Oct 10, 2018 | 181.15 | 181.70 | 166.63 | 169.99 | 662,485 | -11.59(-6.38%) |
Oct 09, 2018 | 182.74 | 186.10 | 180.58 | 181.58 | 351,912 | -7.46(-3.95%) |
Oct 05, 2018 | 189.04 | 189.04 | 189.04 | 0 | -3.31(-1.72%) | |
Oct 04, 2018 | 205.91 | 206.32 | 191.14 | 192.35 | 390,808 | -13.63(-6.62%) |
Oct 03, 2018 | 201.99 | 208.05 | 201.98 | 205.98 | 199,692 | +5.69(+2.84%) |
Oct 02, 2018 | 208.99 | 210.35 | 200.00 | 200.29 | 230,130 | -8.75(-4.19%) |