Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 150.01 | 151.36 | 148.79 | 150.36 | 1,882,452 | +1.27(+0.85%) |
Dec 28, 2018 | 151.10 | 151.10 | 148.26 | 149.09 | 2,174,432 | -0.63(-0.42%) |
Dec 27, 2018 | 144.23 | 149.73 | 143.64 | 149.73 | 2,537,641 | +3.98(+2.73%) |
Dec 26, 2018 | 143.23 | 145.87 | 140.66 | 145.75 | 2,883,041 | +2.75(+1.92%) |
Dec 24, 2018 | 146.39 | 146.78 | 142.93 | 143.00 | 1,625,901 | -4.73(-3.20%) |
Dec 21, 2018 | 147.23 | 153.49 | 147.23 | 147.73 | 3,846,489 | -6.27(-4.07%) |
Dec 20, 2018 | 156.87 | 158.39 | 150.99 | 154.00 | 2,966,749 | -4.27(-2.70%) |
Dec 19, 2018 | 160.87 | 163.62 | 156.64 | 158.27 | 2,146,809 | -2.45(-1.52%) |
Dec 18, 2018 | 163.38 | 164.53 | 160.05 | 160.71 | 1,688,659 | -1.07(-0.66%) |
Dec 17, 2018 | 165.08 | 166.23 | 160.77 | 161.79 | 2,012,053 | -3.81(-2.30%) |
Dec 14, 2018 | 165.98 | 167.37 | 164.61 | 165.60 | 1,818,831 | -2.52(-1.50%) |
Dec 13, 2018 | 168.11 | 169.44 | 166.72 | 168.11 | 1,481,375 | +0.61(+0.36%) |
Dec 12, 2018 | 168.74 | 170.45 | 167.25 | 167.51 | 3,059,093 | +0.76(+0.46%) |
Dec 11, 2018 | 170.24 | 170.47 | 165.44 | 166.75 | 2,134,365 | -0.18(-0.10%) |
Dec 10, 2018 | 164.28 | 168.03 | 162.24 | 166.92 | 3,004,950 | +5.95(+3.69%) |
Dec 07, 2018 | 163.59 | 165.70 | 160.97 | 160.98 | 2,529,521 | -2.99(-1.83%) |
Dec 06, 2018 | 159.83 | 164.19 | 158.25 | 163.97 | 3,619,712 | +2.44(+1.51%) |
Dec 04, 2018 | 167.78 | 169.46 | 161.24 | 161.53 | 3,503,093 | -7.01(-4.16%) |
Dec 03, 2018 | 173.55 | 173.55 | 167.92 | 168.54 | 2,396,767 | -2.41(-1.41%) |
Nov 30, 2018 | 169.39 | 171.14 | 168.29 | 170.95 | 2,670,654 | +1.72(+1.01%) |
Nov 29, 2018 | 169.10 | 170.21 | 168.39 | 169.24 | 1,483,504 | -0.03(-0.02%) |
Nov 28, 2018 | 167.75 | 169.80 | 167.03 | 169.26 | 1,701,523 | +1.89(+1.13%) |
Nov 27, 2018 | 169.31 | 169.92 | 164.83 | 167.37 | 1,970,766 | -2.89(-1.69%) |
Nov 26, 2018 | 169.71 | 171.30 | 168.38 | 170.26 | 1,519,619 | +1.02(+0.60%) |
Nov 23, 2018 | 167.21 | 170.26 | 167.21 | 169.24 | 793,975 | +1.27(+0.75%) |
Nov 21, 2018 | 167.97 | 167.97 | 167.97 | 0 | -1.70(-1.00%) | |
Nov 20, 2018 | 168.90 | 170.93 | 167.28 | 169.66 | 2,126,871 | -2.36(-1.37%) |
Nov 19, 2018 | 177.67 | 178.04 | 171.19 | 172.02 | 2,160,535 | -5.50(-3.10%) |
Nov 16, 2018 | 177.91 | 178.30 | 175.57 | 177.52 | 1,462,306 | -1.09(-0.61%) |
Nov 15, 2018 | 175.16 | 179.22 | 174.14 | 178.61 | 1,509,243 | +2.55(+1.45%) |
Nov 14, 2018 | 177.47 | 178.64 | 175.77 | 176.06 | 1,718,789 | -0.04(-0.02%) |
Nov 13, 2018 | 177.74 | 179.12 | 175.09 | 176.10 | 1,595,861 | -1.37(-0.77%) |
Nov 12, 2018 | 183.30 | 183.58 | 177.04 | 177.47 | 1,634,735 | -5.84(-3.19%) |
Nov 09, 2018 | 180.97 | 183.94 | 180.70 | 183.31 | 1,417,586 | +1.33(+0.73%) |
Nov 08, 2018 | 182.39 | 183.49 | 180.98 | 181.99 | 1,672,723 | -0.64(-0.35%) |
Nov 07, 2018 | 180.87 | 182.81 | 179.31 | 182.63 | 1,995,709 | +2.46(+1.36%) |
Nov 06, 2018 | 179.14 | 181.09 | 179.00 | 180.17 | 2,163,674 | +1.70(+0.95%) |
Nov 05, 2018 | 178.37 | 179.70 | 177.51 | 178.48 | 2,409,259 | +1.47(+0.83%) |
Nov 02, 2018 | 177.30 | 180.18 | 176.38 | 177.00 | 3,386,884 | +0.70(+0.40%) |
Nov 01, 2018 | 171.66 | 176.89 | 171.64 | 176.30 | 2,827,122 | +5.65(+3.31%) |
Oct 31, 2018 | 170.25 | 173.99 | 170.25 | 170.66 | 3,057,779 | +1.85(+1.10%) |
Oct 30, 2018 | 163.32 | 170.00 | 160.87 | 168.81 | 3,972,848 | +4.67(+2.85%) |
Oct 29, 2018 | 174.34 | 174.46 | 161.64 | 164.14 | 4,046,659 | -8.33(-4.83%) |
Oct 26, 2018 | 169.79 | 173.14 | 166.46 | 172.46 | 4,243,836 | +0.36(+0.21%) |
Oct 25, 2018 | 180.53 | 181.81 | 169.83 | 172.10 | 4,465,626 | -5.45(-3.07%) |
Oct 24, 2018 | 187.21 | 187.55 | 177.24 | 177.55 | 3,012,287 | -9.04(-4.84%) |
Oct 23, 2018 | 184.00 | 188.21 | 183.65 | 186.59 | 2,488,867 | +0.27(+0.15%) |
Oct 22, 2018 | 187.31 | 187.88 | 185.04 | 186.32 | 1,421,809 | +0.09(+0.05%) |
Oct 19, 2018 | 186.92 | 188.08 | 185.91 | 186.23 | 1,153,987 | -0.63(-0.34%) |
Oct 18, 2018 | 187.19 | 187.93 | 184.95 | 186.86 | 1,706,599 | -1.42(-0.76%) |
Oct 17, 2018 | 190.90 | 190.94 | 188.06 | 188.29 | 1,292,009 | -2.73(-1.43%) |
Oct 16, 2018 | 188.35 | 191.31 | 188.18 | 191.02 | 1,798,513 | +3.57(+1.90%) |
Oct 15, 2018 | 187.60 | 188.94 | 186.63 | 187.45 | 1,355,812 | +0.56(+0.30%) |
Oct 12, 2018 | 188.44 | 189.62 | 184.63 | 186.89 | 1,541,488 | +0.68(+0.37%) |
Oct 11, 2018 | 191.50 | 193.39 | 186.10 | 186.21 | 2,364,302 | -6.44(-3.34%) |
Oct 10, 2018 | 199.09 | 199.09 | 192.52 | 192.65 | 1,883,579 | -6.81(-3.42%) |
Oct 09, 2018 | 200.30 | 201.63 | 199.38 | 199.47 | 1,406,422 | -1.33(-0.66%) |
Oct 08, 2018 | 200.54 | 201.39 | 199.65 | 200.80 | 1,253,270 | +0.07(+0.03%) |
Oct 05, 2018 | 202.22 | 202.98 | 199.42 | 200.73 | 1,130,111 | -1.42(-0.70%) |
Oct 04, 2018 | 200.47 | 202.29 | 200.25 | 202.15 | 1,018,010 | +1.20(+0.60%) |
Oct 03, 2018 | 203.03 | 203.09 | 200.69 | 200.94 | 1,111,397 | -1.04(-0.51%) |
Oct 02, 2018 | 201.47 | 202.40 | 200.23 | 201.98 | 1,179,958 | +0.51(+0.26%) |