Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 152.10 | 153.15 | 150.63 | 152.26 | 2,258,234 | +0.94(+0.62%) |
Dec 28, 2018 | 153.28 | 153.67 | 150.69 | 151.33 | 2,892,306 | -1.06(-0.70%) |
Dec 27, 2018 | 146.64 | 152.39 | 146.14 | 152.39 | 3,397,020 | +3.55(+2.38%) |
Dec 26, 2018 | 143.35 | 148.90 | 141.34 | 148.84 | 3,660,950 | +6.10(+4.28%) |
Dec 24, 2018 | 145.35 | 146.67 | 142.65 | 142.74 | 2,814,971 | -4.10(-2.79%) |
Dec 21, 2018 | 150.12 | 152.23 | 146.75 | 146.84 | 8,383,096 | -2.90(-1.94%) |
Dec 20, 2018 | 151.12 | 152.73 | 148.24 | 149.74 | 4,516,502 | -2.06(-1.36%) |
Dec 19, 2018 | 156.63 | 158.41 | 151.59 | 151.80 | 4,083,844 | -3.68(-2.36%) |
Dec 18, 2018 | 154.54 | 157.36 | 154.35 | 155.48 | 3,298,953 | +1.39(+0.90%) |
Dec 17, 2018 | 156.50 | 158.42 | 153.31 | 154.09 | 3,187,381 | -2.62(-1.67%) |
Dec 14, 2018 | 159.92 | 161.08 | 156.51 | 156.71 | 3,095,279 | -4.82(-2.98%) |
Dec 13, 2018 | 160.97 | 161.74 | 159.44 | 161.53 | 2,266,159 | +1.85(+1.16%) |
Dec 12, 2018 | 160.30 | 161.92 | 159.58 | 159.67 | 2,400,725 | +1.88(+1.19%) |
Dec 11, 2018 | 160.83 | 161.42 | 156.74 | 157.79 | 2,217,155 | -0.69(-0.43%) |
Dec 10, 2018 | 158.51 | 158.99 | 154.74 | 158.48 | 2,478,171 | +0.06(+0.04%) |
Dec 07, 2018 | 161.92 | 163.32 | 157.44 | 158.42 | 2,821,103 | -3.55(-2.19%) |
Dec 06, 2018 | 159.51 | 162.28 | 158.38 | 161.97 | 3,741,838 | +0.38(+0.24%) |
Dec 04, 2018 | 166.26 | 166.66 | 161.49 | 161.58 | 3,376,964 | -5.24(-3.14%) |
Dec 03, 2018 | 168.78 | 169.37 | 165.46 | 166.82 | 3,120,135 | +0.67(+0.40%) |
Nov 30, 2018 | 163.31 | 166.15 | 163.00 | 166.15 | 3,969,116 | +2.69(+1.64%) |
Nov 29, 2018 | 162.92 | 164.49 | 161.95 | 163.47 | 1,959,933 | +0.18(+0.11%) |
Nov 28, 2018 | 161.41 | 163.30 | 159.36 | 163.29 | 2,733,493 | +2.92(+1.82%) |
Nov 27, 2018 | 159.12 | 160.88 | 157.25 | 160.38 | 2,602,424 | +0.66(+0.42%) |
Nov 26, 2018 | 158.68 | 161.29 | 157.68 | 159.71 | 2,904,413 | +2.44(+1.55%) |
Nov 23, 2018 | 158.03 | 158.77 | 157.26 | 157.27 | 1,251,251 | -1.51(-0.95%) |
Nov 21, 2018 | 158.78 | 158.78 | 158.78 | 0 | -0.37(-0.23%) | |
Nov 20, 2018 | 161.58 | 162.02 | 158.89 | 159.15 | 3,373,069 | -4.02(-2.47%) |
Nov 19, 2018 | 164.96 | 165.13 | 162.21 | 163.17 | 4,055,725 | -2.71(-1.64%) |
Nov 16, 2018 | 161.31 | 166.49 | 160.80 | 165.88 | 3,301,501 | +3.25(+2.00%) |
Nov 15, 2018 | 156.94 | 162.81 | 155.76 | 162.64 | 3,977,567 | +5.44(+3.46%) |
Nov 14, 2018 | 159.38 | 159.56 | 155.79 | 157.20 | 3,516,665 | -0.25(-0.16%) |
Nov 13, 2018 | 156.77 | 159.44 | 156.49 | 157.45 | 2,728,289 | +1.06(+0.67%) |
Nov 12, 2018 | 159.19 | 159.35 | 155.96 | 156.39 | 3,183,064 | -3.22(-2.02%) |
Nov 09, 2018 | 161.91 | 161.91 | 158.50 | 159.61 | 3,060,603 | -2.36(-1.46%) |
Nov 08, 2018 | 159.53 | 162.13 | 159.32 | 161.97 | 3,178,934 | +2.21(+1.38%) |
Nov 07, 2018 | 156.51 | 159.85 | 155.10 | 159.76 | 3,079,816 | +4.75(+3.07%) |
Nov 06, 2018 | 153.40 | 155.17 | 153.18 | 155.01 | 2,394,116 | +1.63(+1.06%) |
Nov 05, 2018 | 153.58 | 154.42 | 152.56 | 153.38 | 3,599,069 | +0.35(+0.23%) |
Nov 02, 2018 | 153.71 | 154.35 | 152.07 | 153.03 | 3,867,458 | +0.47(+0.31%) |
Nov 01, 2018 | 151.29 | 153.35 | 150.87 | 152.56 | 2,825,441 | +1.56(+1.03%) |
Oct 31, 2018 | 151.36 | 152.49 | 150.54 | 151.01 | 3,463,469 | +0.36(+0.24%) |
Oct 30, 2018 | 148.29 | 150.87 | 146.83 | 150.65 | 3,678,481 | +3.19(+2.16%) |
Oct 29, 2018 | 149.10 | 149.91 | 145.37 | 147.46 | 3,612,854 | +0.67(+0.45%) |
Oct 26, 2018 | 145.49 | 148.15 | 144.44 | 146.79 | 4,467,937 | -0.03(-0.02%) |
Oct 25, 2018 | 148.08 | 148.80 | 144.74 | 146.83 | 4,417,529 | +0.36(+0.24%) |
Oct 24, 2018 | 152.47 | 153.15 | 146.02 | 146.47 | 6,303,469 | -6.36(-4.16%) |
Oct 23, 2018 | 149.85 | 154.68 | 146.44 | 152.83 | 10,401,473 | -6.99(-4.37%) |
Oct 22, 2018 | 159.73 | 161.44 | 158.49 | 159.82 | 4,110,982 | +1.20(+0.76%) |
Oct 19, 2018 | 158.84 | 159.61 | 157.45 | 158.62 | 3,990,552 | -0.42(-0.26%) |
Oct 18, 2018 | 160.60 | 160.74 | 157.47 | 159.04 | 2,947,581 | -2.02(-1.26%) |
Oct 17, 2018 | 160.16 | 161.73 | 159.09 | 161.06 | 2,298,353 | +0.48(+0.30%) |
Oct 16, 2018 | 159.10 | 160.74 | 158.13 | 160.59 | 2,443,643 | +2.69(+1.70%) |
Oct 15, 2018 | 157.01 | 159.30 | 156.69 | 157.90 | 2,283,977 | +0.56(+0.36%) |
Oct 12, 2018 | 159.43 | 160.76 | 155.51 | 157.34 | 3,525,389 | +1.19(+0.76%) |
Oct 11, 2018 | 159.91 | 161.05 | 155.96 | 156.15 | 4,406,226 | -4.30(-2.68%) |
Oct 10, 2018 | 166.03 | 166.03 | 159.97 | 160.45 | 4,441,148 | -6.56(-3.93%) |
Oct 09, 2018 | 168.80 | 169.15 | 166.39 | 167.01 | 3,713,581 | -3.14(-1.84%) |
Oct 08, 2018 | 169.16 | 170.31 | 168.47 | 170.15 | 2,099,924 | +0.94(+0.55%) |
Oct 05, 2018 | 170.13 | 170.67 | 167.52 | 169.21 | 2,696,864 | -0.52(-0.30%) |
Oct 04, 2018 | 170.53 | 171.17 | 168.30 | 169.72 | 2,119,849 | -1.52(-0.89%) |
Oct 03, 2018 | 171.44 | 172.50 | 170.60 | 171.25 | 2,695,405 | +0.04(+0.02%) |
Oct 02, 2018 | 168.57 | 171.31 | 168.34 | 171.21 | 2,204,027 | +2.79(+1.66%) |