Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 149.64 | 151.19 | 148.93 | 149.95 | 4,819,524 | +1.40(+0.94%) |
Dec 28, 2018 | 149.42 | 151.08 | 147.14 | 148.55 | 5,215,880 | -0.09(-0.06%) |
Dec 27, 2018 | 145.25 | 148.76 | 142.56 | 148.64 | 5,808,221 | +1.78(+1.21%) |
Dec 26, 2018 | 139.16 | 146.86 | 139.14 | 146.86 | 7,036,444 | +8.85(+6.41%) |
Dec 24, 2018 | 139.77 | 140.85 | 137.97 | 138.01 | 5,210,609 | -2.04(-1.46%) |
Dec 21, 2018 | 142.08 | 146.58 | 139.78 | 140.05 | 14,935,368 | -3.21(-2.24%) |
Dec 20, 2018 | 145.11 | 146.01 | 141.58 | 143.26 | 8,786,733 | -2.97(-2.03%) |
Dec 19, 2018 | 149.16 | 152.68 | 145.54 | 146.23 | 8,011,571 | -2.16(-1.46%) |
Dec 18, 2018 | 147.40 | 150.06 | 147.05 | 148.39 | 5,112,281 | +1.81(+1.23%) |
Dec 17, 2018 | 149.68 | 150.10 | 145.68 | 146.59 | 6,453,144 | -3.77(-2.51%) |
Dec 14, 2018 | 150.96 | 152.84 | 150.06 | 150.36 | 4,887,245 | -1.38(-0.91%) |
Dec 13, 2018 | 152.12 | 152.64 | 150.17 | 151.74 | 6,304,343 | -0.30(-0.20%) |
Dec 12, 2018 | 151.63 | 154.35 | 150.81 | 152.03 | 6,775,043 | +1.74(+1.16%) |
Dec 11, 2018 | 152.11 | 153.25 | 149.44 | 150.29 | 5,446,060 | +0.45(+0.30%) |
Dec 10, 2018 | 151.32 | 151.84 | 146.38 | 149.83 | 6,155,979 | -0.96(-0.64%) |
Dec 07, 2018 | 153.03 | 155.66 | 150.31 | 150.79 | 7,134,179 | -2.77(-1.80%) |
Dec 06, 2018 | 151.41 | 153.63 | 148.76 | 153.56 | 8,607,246 | +0.58(+0.38%) |
Dec 04, 2018 | 158.01 | 159.03 | 152.33 | 152.98 | 8,089,260 | -5.62(-3.54%) |
Dec 03, 2018 | 159.96 | 160.14 | 156.52 | 158.60 | 8,377,592 | +1.24(+0.79%) |
Nov 30, 2018 | 153.38 | 157.41 | 152.82 | 157.37 | 10,246,702 | +4.07(+2.65%) |
Nov 29, 2018 | 154.29 | 154.70 | 152.65 | 153.30 | 4,958,835 | -1.54(-1.00%) |
Nov 28, 2018 | 150.90 | 155.03 | 148.90 | 154.84 | 8,168,595 | +4.57(+3.04%) |
Nov 27, 2018 | 146.71 | 150.41 | 146.45 | 150.27 | 8,164,025 | +2.95(+2.00%) |
Nov 26, 2018 | 147.65 | 149.55 | 146.50 | 147.32 | 7,077,362 | +0.84(+0.57%) |
Nov 23, 2018 | 146.95 | 147.76 | 146.15 | 146.48 | 3,124,916 | -0.39(-0.27%) |
Nov 21, 2018 | 146.87 | 146.87 | 146.87 | 0 | +0.22(+0.15%) | |
Nov 20, 2018 | 146.83 | 149.21 | 144.87 | 146.65 | 9,982,555 | -3.94(-2.62%) |
Nov 19, 2018 | 153.30 | 155.18 | 149.47 | 150.59 | 7,002,405 | -2.98(-1.94%) |
Nov 16, 2018 | 150.94 | 154.07 | 150.52 | 153.57 | 7,878,630 | -0.29(-0.19%) |
Nov 15, 2018 | 155.29 | 155.87 | 150.61 | 153.86 | 9,981,965 | -2.20(-1.41%) |
Nov 14, 2018 | 158.42 | 158.67 | 155.41 | 156.06 | 8,699,482 | +0.78(+0.50%) |
Nov 13, 2018 | 153.81 | 157.56 | 149.95 | 155.28 | 16,445,933 | -0.37(-0.24%) |
Nov 12, 2018 | 160.69 | 162.18 | 155.30 | 155.66 | 8,743,569 | -5.69(-3.53%) |
Nov 09, 2018 | 163.37 | 163.51 | 160.46 | 161.35 | 5,488,229 | -1.74(-1.07%) |
Nov 08, 2018 | 162.34 | 163.69 | 161.11 | 163.09 | 4,655,134 | +0.67(+0.41%) |
Nov 07, 2018 | 159.44 | 162.81 | 157.94 | 162.42 | 5,387,094 | +4.53(+2.87%) |
Nov 06, 2018 | 157.83 | 158.45 | 156.19 | 157.90 | 3,848,759 | -0.16(-0.10%) |
Nov 05, 2018 | 157.04 | 158.24 | 155.54 | 158.05 | 4,431,590 | +1.96(+1.26%) |
Nov 02, 2018 | 158.29 | 158.76 | 153.89 | 156.09 | 5,452,956 | -0.46(-0.29%) |
Nov 01, 2018 | 153.41 | 156.90 | 152.59 | 156.55 | 6,022,712 | +3.97(+2.60%) |
Oct 31, 2018 | 154.40 | 155.15 | 152.33 | 152.58 | 7,307,009 | -0.31(-0.20%) |
Oct 30, 2018 | 150.22 | 153.06 | 149.77 | 152.89 | 6,521,064 | +2.64(+1.76%) |
Oct 29, 2018 | 150.72 | 152.67 | 148.30 | 150.25 | 6,817,381 | +0.84(+0.56%) |
Oct 26, 2018 | 153.44 | 153.84 | 148.27 | 149.41 | 10,918,937 | -5.93(-3.82%) |
Oct 25, 2018 | 154.00 | 156.59 | 153.40 | 155.34 | 6,018,170 | +1.82(+1.19%) |
Oct 24, 2018 | 154.92 | 158.21 | 152.95 | 153.52 | 7,820,069 | -1.35(-0.87%) |
Oct 23, 2018 | 152.48 | 155.71 | 152.20 | 154.88 | 8,074,299 | -0.19(-0.12%) |
Oct 22, 2018 | 156.86 | 157.37 | 154.03 | 155.07 | 5,609,744 | -0.95(-0.61%) |
Oct 19, 2018 | 156.45 | 157.01 | 154.91 | 156.02 | 8,073,902 | -0.51(-0.33%) |
Oct 18, 2018 | 159.85 | 160.84 | 155.74 | 156.53 | 10,676,090 | -4.10(-2.55%) |
Oct 17, 2018 | 164.51 | 165.41 | 159.60 | 160.64 | 10,354,706 | -7.30(-4.34%) |
Oct 16, 2018 | 166.41 | 168.37 | 165.36 | 167.93 | 4,677,034 | +2.09(+1.26%) |
Oct 15, 2018 | 166.87 | 167.68 | 165.43 | 165.84 | 4,199,093 | -1.13(-0.68%) |
Oct 12, 2018 | 167.21 | 167.94 | 164.97 | 166.97 | 6,282,570 | +2.37(+1.44%) |
Oct 11, 2018 | 168.05 | 170.61 | 163.50 | 164.60 | 6,721,072 | -3.44(-2.04%) |
Oct 10, 2018 | 172.73 | 172.84 | 167.73 | 168.04 | 7,097,110 | -1.78(-1.05%) |
Oct 09, 2018 | 171.72 | 172.79 | 169.67 | 169.81 | 5,148,587 | -2.31(-1.34%) |
Oct 08, 2018 | 170.24 | 172.34 | 169.22 | 172.12 | 4,300,870 | +1.76(+1.03%) |
Oct 05, 2018 | 172.69 | 173.24 | 168.79 | 170.36 | 5,782,634 | -2.14(-1.24%) |
Oct 04, 2018 | 176.67 | 176.76 | 172.00 | 172.50 | 6,911,202 | -4.24(-2.40%) |
Oct 03, 2018 | 178.85 | 179.11 | 176.67 | 176.75 | 4,797,900 | -0.88(-0.49%) |
Oct 02, 2018 | 180.00 | 180.48 | 177.55 | 177.62 | 5,103,911 | -2.47(-1.37%) |