Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 144.53 | 145.24 | 142.41 | 144.35 | 2,004,006 | -0.25(-0.17%) |
Dec 28, 2018 | 145.33 | 146.68 | 143.43 | 144.60 | 1,714,523 | -0.09(-0.06%) |
Dec 27, 2018 | 140.66 | 144.69 | 139.32 | 144.69 | 3,099,081 | +3.39(+2.40%) |
Dec 26, 2018 | 137.61 | 141.33 | 135.02 | 141.30 | 2,801,320 | +4.26(+3.11%) |
Dec 24, 2018 | 141.26 | 141.92 | 137.03 | 137.03 | 2,255,656 | -4.61(-3.25%) |
Dec 21, 2018 | 144.32 | 145.68 | 141.57 | 141.64 | 5,893,438 | -0.87(-0.61%) |
Dec 20, 2018 | 142.91 | 144.69 | 141.02 | 142.51 | 3,671,326 | -1.65(-1.14%) |
Dec 19, 2018 | 145.61 | 146.63 | 143.58 | 144.16 | 2,830,704 | -1.65(-1.13%) |
Dec 18, 2018 | 146.55 | 146.99 | 144.90 | 145.80 | 2,320,841 | +0.26(+0.18%) |
Dec 17, 2018 | 145.42 | 147.50 | 143.94 | 145.54 | 3,403,582 | +0.37(+0.25%) |
Dec 14, 2018 | 145.59 | 146.60 | 144.36 | 145.18 | 2,551,841 | -1.07(-0.73%) |
Dec 13, 2018 | 148.38 | 149.22 | 145.52 | 146.25 | 2,655,613 | -2.28(-1.53%) |
Dec 12, 2018 | 149.54 | 150.00 | 147.52 | 148.52 | 2,597,121 | +2.86(+1.96%) |
Dec 11, 2018 | 149.09 | 150.29 | 144.92 | 145.67 | 2,759,570 | +0.51(+0.35%) |
Dec 10, 2018 | 144.34 | 145.74 | 142.57 | 145.16 | 2,746,110 | +3.88(+2.74%) |
Dec 07, 2018 | 144.52 | 146.65 | 140.95 | 141.28 | 2,722,634 | -3.02(-2.09%) |
Dec 06, 2018 | 146.66 | 147.11 | 141.54 | 144.30 | 5,172,831 | -4.49(-3.02%) |
Dec 04, 2018 | 151.67 | 151.98 | 148.43 | 148.78 | 2,968,338 | -3.26(-2.14%) |
Dec 03, 2018 | 150.14 | 152.10 | 147.94 | 152.04 | 3,434,406 | +4.90(+3.33%) |
Nov 30, 2018 | 145.26 | 148.58 | 145.19 | 147.14 | 4,263,446 | -0.24(-0.16%) |
Nov 29, 2018 | 143.86 | 147.87 | 143.71 | 147.38 | 3,037,559 | +2.79(+1.93%) |
Nov 28, 2018 | 142.03 | 144.76 | 140.34 | 144.58 | 1,950,119 | +3.46(+2.45%) |
Nov 27, 2018 | 144.00 | 144.92 | 140.17 | 141.12 | 2,730,410 | -4.41(-3.03%) |
Nov 26, 2018 | 145.28 | 146.37 | 145.13 | 145.54 | 2,886,408 | +1.04(+0.72%) |
Nov 23, 2018 | 145.11 | 146.18 | 144.33 | 144.49 | 1,041,512 | -2.65(-1.80%) |
Nov 21, 2018 | 147.15 | 147.15 | 147.15 | 0 | +1.10(+0.75%) | |
Nov 20, 2018 | 145.69 | 148.19 | 145.46 | 146.04 | 2,325,839 | -1.51(-1.02%) |
Nov 19, 2018 | 146.73 | 149.36 | 146.57 | 147.55 | 2,657,913 | +1.31(+0.90%) |
Nov 16, 2018 | 142.22 | 146.59 | 141.91 | 146.24 | 2,947,583 | +2.68(+1.87%) |
Nov 15, 2018 | 144.40 | 144.59 | 141.13 | 143.56 | 2,982,813 | +1.68(+1.19%) |
Nov 14, 2018 | 146.34 | 146.39 | 141.54 | 141.87 | 2,528,020 | -3.30(-2.27%) |
Nov 13, 2018 | 148.22 | 148.32 | 144.81 | 145.18 | 2,710,077 | -2.12(-1.44%) |
Nov 12, 2018 | 148.07 | 150.14 | 147.01 | 147.29 | 2,152,033 | -2.13(-1.42%) |
Nov 09, 2018 | 150.78 | 151.66 | 148.52 | 149.42 | 3,512,173 | -3.50(-2.29%) |
Nov 08, 2018 | 152.18 | 153.71 | 150.73 | 152.92 | 4,334,690 | -1.43(-0.93%) |
Nov 07, 2018 | 152.22 | 154.35 | 151.93 | 154.35 | 8,243,781 | +1.22(+0.80%) |
Nov 06, 2018 | 149.71 | 153.89 | 149.56 | 153.13 | 2,713,848 | +3.28(+2.19%) |
Nov 05, 2018 | 145.84 | 150.04 | 145.66 | 149.86 | 4,839,973 | +1.99(+1.35%) |
Nov 02, 2018 | 148.63 | 149.69 | 143.80 | 147.87 | 7,388,525 | -2.00(-1.33%) |
Nov 01, 2018 | 152.33 | 153.09 | 149.81 | 149.87 | 12,348,469 | -3.21(-2.10%) |