Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 168.49 | 169.00 | 166.63 | 167.85 | 83,781 | +1.15(+0.69%) |
Dec 28, 2018 | 167.97 | 169.64 | 165.33 | 166.70 | 127,154 | -0.27(-0.16%) |
Dec 27, 2018 | 163.40 | 166.97 | 160.37 | 166.97 | 100,570 | +1.27(+0.77%) |
Dec 26, 2018 | 157.32 | 165.83 | 156.55 | 165.70 | 169,108 | +9.93(+6.38%) |
Dec 24, 2018 | 157.65 | 160.05 | 155.72 | 155.77 | 103,217 | -3.51(-2.20%) |
Dec 21, 2018 | 165.26 | 166.41 | 158.49 | 159.28 | 161,935 | -5.88(-3.56%) |
Dec 20, 2018 | 167.14 | 168.85 | 162.65 | 165.16 | 216,183 | -2.80(-1.67%) |
Dec 19, 2018 | 171.45 | 174.08 | 166.56 | 167.96 | 321,986 | -3.96(-2.30%) |
Dec 18, 2018 | 171.34 | 173.41 | 170.37 | 171.92 | 128,585 | +2.09(+1.23%) |
Dec 17, 2018 | 173.64 | 174.57 | 168.60 | 169.83 | 166,731 | -4.62(-2.65%) |
Dec 14, 2018 | 176.31 | 177.48 | 174.20 | 174.45 | 90,761 | -4.13(-2.31%) |
Dec 13, 2018 | 179.65 | 180.36 | 177.41 | 178.58 | 61,649 | -0.19(-0.10%) |
Dec 12, 2018 | 179.62 | 181.60 | 178.72 | 178.77 | 97,137 | +1.98(+1.12%) |
Dec 11, 2018 | 179.42 | 179.42 | 175.42 | 176.79 | 117,908 | +0.13(+0.07%) |
Dec 10, 2018 | 173.88 | 177.27 | 172.85 | 176.66 | 158,914 | +2.27(+1.30%) |
Dec 07, 2018 | 179.43 | 180.79 | 173.51 | 174.38 | 106,435 | -5.86(-3.25%) |
Dec 06, 2018 | 175.09 | 180.27 | 174.35 | 180.24 | 123,378 | +1.19(+0.67%) |
Dec 04, 2018 | 185.46 | 185.88 | 178.84 | 179.05 | 116,986 | -7.34(-3.94%) |
Dec 03, 2018 | 187.27 | 187.43 | 185.16 | 186.39 | 52,765 | +3.72(+2.04%) |
Nov 30, 2018 | 181.06 | 182.69 | 180.72 | 182.67 | 34,214 | +1.70(+0.94%) |
Nov 29, 2018 | 181.21 | 182.24 | 179.66 | 180.97 | 27,802 | -0.78(-0.43%) |
Nov 28, 2018 | 177.06 | 181.76 | 176.04 | 181.75 | 52,677 | +6.26(+3.57%) |
Nov 27, 2018 | 174.35 | 176.03 | 173.58 | 175.50 | 57,965 | +0.10(+0.06%) |
Nov 26, 2018 | 173.39 | 175.52 | 173.03 | 175.40 | 58,827 | +4.26(+2.49%) |
Nov 23, 2018 | 170.77 | 172.61 | 170.77 | 171.14 | 12,190 | -1.26(-0.73%) |
Nov 21, 2018 | 172.40 | 172.40 | 172.40 | 0 | +1.72(+1.01%) | |
Nov 20, 2018 | 168.66 | 172.66 | 167.43 | 170.69 | 210,185 | -2.29(-1.33%) |
Nov 19, 2018 | 179.74 | 180.45 | 172.60 | 172.98 | 77,747 | -7.68(-4.25%) |
Nov 16, 2018 | 179.51 | 181.54 | 178.97 | 180.66 | 48,044 | -0.96(-0.53%) |
Nov 15, 2018 | 177.62 | 182.07 | 176.54 | 181.62 | 70,576 | +3.77(+2.12%) |
Nov 14, 2018 | 181.48 | 182.05 | 177.02 | 177.85 | 78,061 | -1.64(-0.91%) |
Nov 13, 2018 | 179.92 | 182.18 | 178.86 | 179.49 | 107,573 | +0.31(+0.17%) |
Nov 12, 2018 | 183.96 | 183.96 | 178.64 | 179.18 | 54,216 | -6.20(-3.34%) |
Nov 09, 2018 | 187.24 | 187.81 | 183.73 | 185.38 | 72,630 | -3.48(-1.85%) |
Nov 08, 2018 | 189.15 | 189.65 | 187.92 | 188.86 | 161,209 | -0.99(-0.52%) |
Nov 07, 2018 | 186.13 | 189.87 | 186.13 | 189.85 | 58,076 | +5.69(+3.09%) |
Nov 06, 2018 | 182.72 | 185.23 | 182.56 | 184.16 | 39,951 | +1.41(+0.77%) |
Nov 05, 2018 | 183.64 | 183.64 | 180.67 | 182.74 | 75,709 | -0.95(-0.52%) |
Nov 02, 2018 | 185.63 | 187.00 | 182.46 | 183.69 | 78,264 | -2.43(-1.31%) |
Nov 01, 2018 | 184.10 | 186.25 | 182.38 | 186.12 | 65,812 | +2.52(+1.37%) |
Oct 31, 2018 | 181.40 | 185.07 | 181.40 | 183.60 | 98,565 | +5.22(+2.93%) |
Oct 30, 2018 | 174.81 | 178.47 | 174.29 | 178.38 | 1,161,828 | +2.35(+1.34%) |
Oct 29, 2018 | 182.79 | 183.77 | 172.44 | 176.03 | 151,409 | -4.04(-2.24%) |
Oct 26, 2018 | 179.76 | 183.81 | 177.51 | 180.07 | 120,981 | -5.19(-2.80%) |
Oct 25, 2018 | 181.29 | 186.23 | 181.01 | 185.26 | 112,044 | +6.58(+3.68%) |
Oct 24, 2018 | 187.34 | 187.34 | 178.58 | 178.68 | 215,291 | -8.99(-4.79%) |
Oct 23, 2018 | 184.64 | 188.53 | 182.67 | 187.67 | 105,200 | -0.84(-0.45%) |
Oct 22, 2018 | 187.96 | 189.69 | 186.69 | 188.51 | 38,964 | +1.48(+0.79%) |
Oct 19, 2018 | 188.92 | 190.66 | 186.52 | 187.03 | 51,220 | -0.74(-0.40%) |
Oct 18, 2018 | 191.72 | 191.72 | 187.21 | 187.77 | 39,397 | -4.70(-2.44%) |
Oct 17, 2018 | 193.61 | 193.67 | 190.74 | 192.46 | 41,906 | -0.27(-0.14%) |
Oct 16, 2018 | 189.09 | 193.16 | 188.80 | 192.74 | 228,179 | +5.84(+3.12%) |
Oct 15, 2018 | 188.84 | 188.94 | 186.24 | 186.90 | 67,913 | -2.58(-1.36%) |
Oct 12, 2018 | 189.05 | 190.02 | 185.74 | 189.48 | 1,975,352 | +5.70(+3.10%) |
Oct 11, 2018 | 185.06 | 188.25 | 182.09 | 183.78 | 135,398 | -2.16(-1.16%) |
Oct 10, 2018 | 194.26 | 194.26 | 185.77 | 185.93 | 159,696 | -9.69(-4.96%) |
Oct 09, 2018 | 194.85 | 197.09 | 194.74 | 195.63 | 59,372 | +0.23(+0.12%) |
Oct 08, 2018 | 196.99 | 197.70 | 193.16 | 195.40 | 55,312 | -2.40(-1.21%) |
Oct 05, 2018 | 200.24 | 201.13 | 195.93 | 197.79 | 547,747 | -2.52(-1.26%) |
Oct 04, 2018 | 203.77 | 203.77 | 199.10 | 200.31 | 51,074 | -4.14(-2.02%) |
Oct 03, 2018 | 204.67 | 205.24 | 204.04 | 204.45 | 89,407 | +0.62(+0.31%) |
Oct 02, 2018 | 204.66 | 205.50 | 203.41 | 203.83 | 46,192 | -0.89(-0.43%) |