Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 124.83 | 125.14 | 123.04 | 125.00 | 31,250,740 | +0.97(+0.78%) |
Dec 28, 2018 | 123.67 | 126.03 | 122.80 | 124.03 | 38,557,468 | +0.36(+0.29%) |
Dec 27, 2018 | 121.61 | 123.67 | 119.37 | 123.67 | 42,316,492 | +0.51(+0.42%) |
Dec 26, 2018 | 117.89 | 123.32 | 117.45 | 123.16 | 42,753,684 | +5.65(+4.81%) |
Dec 24, 2018 | 119.24 | 119.93 | 117.47 | 117.51 | 30,610,586 | -2.32(-1.94%) |
Dec 21, 2018 | 123.58 | 124.11 | 119.47 | 119.84 | 63,635,036 | -3.19(-2.60%) |
Dec 20, 2018 | 124.75 | 125.47 | 121.57 | 123.03 | 61,957,744 | -2.06(-1.65%) |
Dec 19, 2018 | 127.71 | 129.46 | 124.39 | 125.09 | 51,033,668 | -2.66(-2.08%) |
Dec 18, 2018 | 129.07 | 129.93 | 127.23 | 127.75 | 45,265,680 | -0.16(-0.12%) |
Dec 17, 2018 | 130.38 | 131.51 | 127.11 | 127.91 | 39,054,272 | -2.91(-2.23%) |
Dec 14, 2018 | 131.87 | 133.26 | 130.34 | 130.82 | 25,835,132 | -2.01(-1.51%) |
Dec 13, 2018 | 135.13 | 135.55 | 132.62 | 132.83 | 24,932,634 | -1.91(-1.42%) |
Dec 12, 2018 | 134.80 | 136.55 | 134.69 | 134.74 | 29,966,584 | +1.27(+0.96%) |
Dec 11, 2018 | 135.54 | 136.02 | 132.48 | 133.47 | 31,397,530 | -0.14(-0.10%) |
Dec 10, 2018 | 134.23 | 134.65 | 131.61 | 133.61 | 33,000,174 | -0.39(-0.29%) |
Dec 07, 2018 | 136.90 | 137.94 | 133.30 | 134.00 | 30,658,610 | -2.96(-2.16%) |
Dec 06, 2018 | 135.33 | 136.96 | 133.45 | 136.96 | 40,246,812 | -0.30(-0.22%) |
Dec 04, 2018 | 143.05 | 143.40 | 136.90 | 137.25 | 44,150,440 | -6.10(-4.26%) |
Dec 03, 2018 | 143.65 | 143.73 | 141.44 | 143.36 | 25,092,280 | +1.36(+0.96%) |
Nov 30, 2018 | 140.92 | 142.22 | 140.57 | 142.00 | 21,823,342 | +0.73(+0.52%) |
Nov 29, 2018 | 141.06 | 142.11 | 139.97 | 141.26 | 16,224,684 | -0.38(-0.27%) |
Nov 28, 2018 | 138.82 | 141.77 | 137.42 | 141.65 | 28,063,752 | +3.41(+2.47%) |
Nov 27, 2018 | 138.80 | 139.31 | 137.97 | 138.23 | 15,533,884 | -1.15(-0.83%) |
Nov 26, 2018 | 138.93 | 139.93 | 138.39 | 139.38 | 16,455,204 | +1.79(+1.30%) |
Nov 23, 2018 | 136.60 | 138.91 | 136.59 | 137.60 | 11,967,660 | -0.13(-0.09%) |
Nov 21, 2018 | 137.73 | 137.73 | 137.73 | 0 | +1.90(+1.40%) | |
Nov 20, 2018 | 137.00 | 138.10 | 135.46 | 135.83 | 27,830,082 | -2.67(-1.93%) |
Nov 19, 2018 | 141.12 | 141.45 | 138.04 | 138.50 | 23,136,680 | -2.87(-2.03%) |
Nov 16, 2018 | 140.13 | 141.69 | 139.62 | 141.37 | 31,516,836 | +0.34(+0.24%) |
Nov 15, 2018 | 138.16 | 141.24 | 137.82 | 141.03 | 26,304,424 | +1.98(+1.43%) |
Nov 14, 2018 | 141.25 | 141.89 | 138.15 | 139.05 | 26,350,846 | -1.02(-0.73%) |
Nov 13, 2018 | 141.05 | 142.44 | 139.83 | 140.07 | 19,839,870 | -0.45(-0.32%) |
Nov 12, 2018 | 143.30 | 143.44 | 140.34 | 140.52 | 23,498,956 | -2.84(-1.98%) |
Nov 09, 2018 | 145.14 | 145.17 | 142.31 | 143.36 | 22,199,198 | -2.71(-1.85%) |
Nov 08, 2018 | 145.71 | 146.91 | 145.46 | 146.06 | 16,085,656 | -0.39(-0.27%) |
Nov 07, 2018 | 144.55 | 146.46 | 144.03 | 146.46 | 23,761,692 | +2.58(+1.79%) |
Nov 06, 2018 | 142.96 | 144.32 | 142.84 | 143.88 | 16,699,383 | +0.71(+0.49%) |
Nov 05, 2018 | 143.32 | 143.90 | 141.75 | 143.17 | 18,199,512 | -0.11(-0.08%) |
Nov 02, 2018 | 143.34 | 144.11 | 141.83 | 143.28 | 28,666,472 | +0.47(+0.33%) |
Nov 01, 2018 | 140.39 | 143.07 | 140.31 | 142.81 | 30,622,484 | +3.22(+2.31%) |
Oct 31, 2018 | 140.73 | 141.29 | 139.59 | 139.59 | 39,534,800 | +0.28(+0.20%) |
Oct 30, 2018 | 136.63 | 139.46 | 136.36 | 139.31 | 31,182,118 | +2.85(+2.09%) |
Oct 29, 2018 | 138.75 | 140.15 | 134.97 | 136.46 | 35,461,200 | -0.75(-0.55%) |
Oct 26, 2018 | 137.27 | 139.02 | 134.63 | 137.22 | 39,752,476 | -1.52(-1.09%) |
Oct 25, 2018 | 136.52 | 139.39 | 136.22 | 138.73 | 34,721,796 | +2.94(+2.17%) |
Oct 24, 2018 | 140.89 | 141.40 | 135.67 | 135.79 | 43,422,912 | -5.31(-3.77%) |
Oct 23, 2018 | 140.43 | 142.25 | 138.56 | 141.11 | 40,006,224 | -1.27(-0.89%) |
Oct 22, 2018 | 143.21 | 143.70 | 141.91 | 142.38 | 30,325,152 | -0.31(-0.22%) |
Oct 19, 2018 | 144.65 | 145.48 | 142.11 | 142.69 | 36,773,244 | -1.53(-1.06%) |
Oct 18, 2018 | 146.46 | 146.66 | 143.63 | 144.21 | 33,363,240 | -2.75(-1.87%) |
Oct 17, 2018 | 147.17 | 147.21 | 145.03 | 146.97 | 25,941,202 | -0.63(-0.43%) |
Oct 16, 2018 | 144.47 | 147.81 | 143.32 | 147.60 | 38,227,016 | +4.16(+2.90%) |
Oct 15, 2018 | 142.69 | 144.48 | 141.92 | 143.44 | 35,189,012 | +0.53(+0.37%) |
Oct 12, 2018 | 144.73 | 144.92 | 141.31 | 142.91 | 57,493,628 | +0.03(+0.02%) |
Oct 11, 2018 | 144.97 | 146.37 | 142.83 | 142.88 | 74,026,192 | -2.78(-1.91%) |
Oct 10, 2018 | 149.63 | 149.79 | 145.48 | 145.66 | 50,426,836 | -4.31(-2.87%) |
Oct 09, 2018 | 150.37 | 151.41 | 149.78 | 149.97 | 22,158,434 | -0.59(-0.39%) |
Oct 08, 2018 | 150.51 | 151.10 | 149.38 | 150.56 | 22,919,496 | -0.32(-0.21%) |
Oct 05, 2018 | 152.35 | 152.74 | 149.48 | 150.88 | 33,576,796 | -1.38(-0.90%) |
Oct 04, 2018 | 153.93 | 154.12 | 151.78 | 152.25 | 31,661,806 | -2.17(-1.40%) |
Oct 03, 2018 | 153.69 | 155.13 | 153.06 | 154.42 | 27,964,780 | +1.34(+0.88%) |
Oct 02, 2018 | 154.62 | 154.94 | 152.75 | 153.08 | 30,562,524 | -1.67(-1.08%) |