Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 143.52 | 146.45 | 143.52 | 146.39 | 5,192,155 | +3.52(+2.47%) |
Dec 28, 2018 | 145.15 | 145.43 | 141.98 | 142.87 | 4,690,627 | -2.09(-1.44%) |
Dec 27, 2018 | 140.32 | 144.95 | 139.35 | 144.95 | 5,674,141 | +2.17(+1.52%) |
Dec 26, 2018 | 137.58 | 142.94 | 132.94 | 142.78 | 8,048,660 | +5.77(+4.21%) |
Dec 24, 2018 | 139.34 | 140.21 | 135.22 | 137.01 | 4,317,362 | -3.24(-2.31%) |
Dec 21, 2018 | 147.44 | 148.65 | 139.70 | 140.25 | 10,224,551 | -7.33(-4.96%) |
Dec 20, 2018 | 147.56 | 150.42 | 146.49 | 147.58 | 7,393,926 | -0.74(-0.50%) |
Dec 19, 2018 | 150.37 | 153.22 | 146.87 | 148.32 | 6,064,333 | -1.97(-1.31%) |
Dec 18, 2018 | 148.78 | 151.62 | 148.38 | 150.29 | 5,875,419 | +3.06(+2.08%) |
Dec 17, 2018 | 148.45 | 150.23 | 145.93 | 147.23 | 9,574,659 | -4.17(-2.75%) |
Dec 14, 2018 | 152.78 | 154.46 | 151.05 | 151.40 | 5,795,015 | -2.76(-1.79%) |
Dec 13, 2018 | 155.84 | 156.59 | 153.46 | 154.16 | 4,569,637 | -0.68(-0.44%) |
Dec 12, 2018 | 156.42 | 157.74 | 154.65 | 154.85 | 4,195,252 | -0.09(-0.06%) |
Dec 11, 2018 | 159.62 | 161.62 | 153.75 | 154.93 | 5,378,151 | -1.78(-1.14%) |
Dec 10, 2018 | 156.51 | 157.60 | 153.08 | 156.71 | 5,167,023 | -0.74(-0.47%) |
Dec 07, 2018 | 161.11 | 163.22 | 156.86 | 157.45 | 4,474,610 | -3.87(-2.40%) |
Dec 06, 2018 | 158.90 | 162.01 | 157.87 | 161.32 | 6,014,102 | -0.19(-0.12%) |
Dec 04, 2018 | 167.11 | 167.47 | 160.92 | 161.51 | 6,615,718 | -6.42(-3.82%) |
Dec 03, 2018 | 170.01 | 171.46 | 167.92 | 167.93 | 4,581,842 | +0.82(+0.49%) |
Nov 30, 2018 | 167.00 | 167.77 | 164.85 | 167.11 | 7,097,732 | -3.65(-2.13%) |
Nov 29, 2018 | 171.78 | 173.03 | 169.27 | 170.75 | 3,039,352 | -2.37(-1.37%) |
Nov 28, 2018 | 170.05 | 173.21 | 167.78 | 173.12 | 4,310,698 | +4.10(+2.43%) |
Nov 27, 2018 | 168.80 | 169.86 | 167.19 | 169.01 | 2,686,667 | -0.60(-0.36%) |
Nov 26, 2018 | 166.85 | 170.39 | 166.43 | 169.62 | 3,596,661 | +4.57(+2.77%) |
Nov 23, 2018 | 167.24 | 167.46 | 164.90 | 165.04 | 2,134,081 | -3.05(-1.82%) |
Nov 21, 2018 | 168.10 | 168.10 | 168.10 | 0 | +1.10(+0.66%) | |
Nov 20, 2018 | 170.28 | 170.97 | 166.13 | 167.00 | 6,314,219 | -6.00(-3.47%) |
Nov 19, 2018 | 176.16 | 176.56 | 172.25 | 173.00 | 3,916,235 | -3.40(-1.93%) |
Nov 16, 2018 | 177.12 | 178.69 | 174.86 | 176.41 | 3,241,911 | -1.41(-0.80%) |
Nov 15, 2018 | 176.13 | 178.49 | 173.96 | 177.82 | 4,879,969 | +1.09(+0.62%) |
Nov 14, 2018 | 180.00 | 180.96 | 173.20 | 176.73 | 6,567,852 | -2.23(-1.25%) |
Nov 13, 2018 | 178.40 | 182.93 | 176.59 | 178.97 | 8,000,340 | -0.87(-0.49%) |
Nov 12, 2018 | 193.76 | 194.03 | 179.03 | 179.84 | 12,618,454 | -14.49(-7.46%) |
Nov 09, 2018 | 202.22 | 202.22 | 194.02 | 194.33 | 4,264,153 | -7.86(-3.89%) |
Nov 08, 2018 | 201.61 | 204.28 | 201.26 | 202.18 | 2,755,365 | +0.32(+0.16%) |
Nov 07, 2018 | 200.78 | 203.19 | 198.04 | 201.86 | 4,026,536 | +2.69(+1.35%) |
Nov 06, 2018 | 199.16 | 200.32 | 198.17 | 199.17 | 2,607,286 | -0.45(-0.23%) |
Nov 05, 2018 | 199.28 | 201.70 | 198.08 | 199.62 | 2,939,124 | -0.85(-0.42%) |
Nov 02, 2018 | 200.74 | 202.22 | 197.50 | 200.47 | 4,238,030 | +2.37(+1.20%) |
Nov 01, 2018 | 197.04 | 199.76 | 196.79 | 198.10 | 2,929,641 | +1.40(+0.71%) |
Oct 31, 2018 | 193.66 | 199.87 | 193.24 | 196.70 | 5,006,401 | +5.31(+2.78%) |
Oct 30, 2018 | 188.51 | 192.32 | 187.68 | 191.38 | 4,465,217 | +4.18(+2.23%) |
Oct 29, 2018 | 186.91 | 190.45 | 185.07 | 187.20 | 3,756,077 | +1.86(+1.00%) |
Oct 26, 2018 | 183.92 | 187.47 | 182.88 | 185.34 | 4,076,593 | -1.44(-0.77%) |
Oct 25, 2018 | 184.39 | 188.25 | 183.58 | 186.78 | 3,640,651 | +4.22(+2.31%) |
Oct 24, 2018 | 190.39 | 191.08 | 181.89 | 182.57 | 4,757,025 | -8.19(-4.29%) |
Oct 23, 2018 | 189.04 | 191.60 | 187.06 | 190.76 | 3,801,575 | -2.65(-1.37%) |
Oct 22, 2018 | 198.06 | 199.75 | 193.34 | 193.41 | 3,135,654 | -4.68(-2.36%) |
Oct 19, 2018 | 196.60 | 199.26 | 195.67 | 198.09 | 3,161,250 | +1.75(+0.89%) |
Oct 18, 2018 | 198.56 | 199.63 | 195.38 | 196.33 | 3,432,020 | -2.91(-1.46%) |
Oct 17, 2018 | 192.48 | 199.78 | 192.06 | 199.24 | 5,675,302 | +5.74(+2.97%) |
Oct 16, 2018 | 191.45 | 193.76 | 188.78 | 193.50 | 6,786,629 | +5.66(+3.01%) |
Oct 15, 2018 | 187.17 | 189.52 | 185.95 | 187.84 | 3,819,082 | +1.18(+0.63%) |
Oct 12, 2018 | 189.40 | 190.25 | 184.56 | 186.66 | 4,768,285 | +0.79(+0.42%) |
Oct 11, 2018 | 186.95 | 188.55 | 184.12 | 185.88 | 7,122,834 | -1.68(-0.89%) |
Oct 10, 2018 | 194.84 | 195.19 | 187.26 | 187.55 | 4,530,384 | -7.00(-3.60%) |
Oct 09, 2018 | 196.37 | 196.48 | 194.22 | 194.55 | 2,134,461 | -2.13(-1.08%) |
Oct 08, 2018 | 195.73 | 198.05 | 194.19 | 196.68 | 2,890,792 | -0.31(-0.16%) |
Oct 05, 2018 | 199.00 | 199.35 | 195.69 | 197.00 | 1,973,676 | -1.54(-0.78%) |
Oct 04, 2018 | 200.09 | 201.96 | 196.72 | 198.54 | 3,327,024 | -0.26(-0.13%) |
Oct 03, 2018 | 198.78 | 200.54 | 197.76 | 198.80 | 2,949,411 | +1.49(+0.76%) |
Oct 02, 2018 | 196.62 | 197.54 | 195.48 | 197.31 | 2,603,933 | +0.65(+0.33%) |