Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 157.07 | 159.33 | 155.98 | 159.23 | 409,000 | +3.26(+2.09%) |
Dec 28, 2018 | 156.98 | 159.50 | 153.44 | 155.97 | 344,800 | +0.62(+0.40%) |
Dec 27, 2018 | 149.11 | 155.36 | 148.04 | 155.35 | 494,523 | +2.83(+1.86%) |
Dec 26, 2018 | 145.07 | 152.76 | 143.53 | 152.52 | 327,231 | +9.62(+6.73%) |
Dec 24, 2018 | 143.71 | 148.22 | 140.95 | 142.90 | 363,000 | -3.35(-2.29%) |
Dec 21, 2018 | 151.41 | 154.03 | 146.04 | 146.25 | 939,200 | -4.74(-3.14%) |
Dec 20, 2018 | 158.30 | 160.97 | 147.56 | 150.99 | 605,638 | -8.05(-5.06%) |
Dec 19, 2018 | 163.91 | 166.76 | 158.40 | 159.04 | 764,222 | -3.89(-2.39%) |
Dec 18, 2018 | 161.29 | 166.59 | 161.01 | 162.93 | 761,267 | +3.96(+2.49%) |
Dec 17, 2018 | 171.67 | 171.67 | 158.32 | 158.97 | 778,194 | -12.92(-7.52%) |
Dec 14, 2018 | 170.61 | 173.11 | 170.26 | 171.89 | 396,800 | -0.90(-0.52%) |
Dec 13, 2018 | 174.76 | 175.24 | 170.82 | 172.79 | 258,667 | -0.72(-0.41%) |
Dec 12, 2018 | 173.23 | 176.19 | 172.19 | 173.51 | 378,885 | +3.54(+2.08%) |
Dec 11, 2018 | 171.92 | 172.44 | 168.70 | 169.97 | 356,706 | +2.10(+1.25%) |
Dec 10, 2018 | 165.34 | 169.21 | 163.71 | 167.87 | 335,258 | +2.53(+1.53%) |
Dec 07, 2018 | 172.23 | 177.07 | 163.18 | 165.34 | 416,200 | -7.24(-4.20%) |
Dec 06, 2018 | 168.05 | 172.75 | 165.33 | 172.58 | 270,359 | +1.56(+0.91%) |
Dec 04, 2018 | 181.20 | 182.65 | 170.50 | 171.02 | 606,900 | -10.35(-5.71%) |
Dec 03, 2018 | 183.55 | 183.55 | 176.47 | 181.37 | 575,729 | +1.57(+0.87%) |
Nov 30, 2018 | 177.88 | 180.22 | 176.80 | 179.80 | 435,200 | +1.88(+1.06%) |
Nov 29, 2018 | 180.24 | 180.78 | 176.74 | 177.92 | 361,676 | -0.19(-0.11%) |
Nov 28, 2018 | 169.88 | 178.57 | 169.87 | 178.11 | 350,524 | +9.53(+5.65%) |
Nov 27, 2018 | 168.07 | 169.59 | 166.46 | 168.58 | 281,200 | -0.46(-0.27%) |
Nov 26, 2018 | 167.66 | 169.28 | 166.33 | 169.04 | 194,756 | +4.04(+2.45%) |
Nov 23, 2018 | 162.46 | 167.30 | 162.46 | 165.00 | 80,900 | +0.66(+0.40%) |
Nov 21, 2018 | 164.34 | 164.34 | 164.34 | 0 | +2.05(+1.26%) | |
Nov 20, 2018 | 166.29 | 168.00 | 160.51 | 162.29 | 555,850 | -7.12(-4.20%) |
Nov 19, 2018 | 180.86 | 181.02 | 168.62 | 169.41 | 406,516 | -11.29(-6.25%) |
Nov 16, 2018 | 179.35 | 183.46 | 177.59 | 180.70 | 682,300 | +1.79(+1.00%) |
Nov 15, 2018 | 172.01 | 180.28 | 171.19 | 178.91 | 763,514 | +5.65(+3.26%) |
Nov 14, 2018 | 178.00 | 179.51 | 172.46 | 173.26 | 329,831 | -3.61(-2.04%) |
Nov 13, 2018 | 178.68 | 180.54 | 175.48 | 176.87 | 447,251 | -0.56(-0.32%) |
Nov 12, 2018 | 180.61 | 181.66 | 174.93 | 177.43 | 416,183 | -4.07(-2.24%) |
Nov 09, 2018 | 182.00 | 183.35 | 179.63 | 181.50 | 421,100 | -0.98(-0.54%) |
Nov 08, 2018 | 178.19 | 184.71 | 177.01 | 182.48 | 605,985 | +2.24(+1.24%) |
Nov 07, 2018 | 182.24 | 182.24 | 174.02 | 180.24 | 676,570 | +1.50(+0.84%) |
Nov 06, 2018 | 179.54 | 184.75 | 167.34 | 178.74 | 1,238,936 | +10.74(+6.39%) |
Nov 05, 2018 | 168.13 | 168.63 | 165.71 | 168.00 | 510,909 | -0.06(-0.04%) |
Nov 02, 2018 | 169.30 | 171.56 | 166.77 | 168.06 | 433,300 | -0.94(-0.56%) |
Nov 01, 2018 | 167.62 | 169.84 | 165.85 | 169.00 | 521,166 | +2.70(+1.62%) |
Oct 31, 2018 | 165.98 | 171.42 | 165.94 | 166.30 | 387,171 | +2.88(+1.76%) |
Oct 30, 2018 | 157.20 | 163.68 | 154.60 | 163.42 | 403,775 | +7.94(+5.11%) |
Oct 29, 2018 | 163.01 | 165.13 | 152.81 | 155.48 | 460,794 | -5.12(-3.19%) |
Oct 26, 2018 | 159.26 | 163.64 | 157.21 | 160.60 | 279,100 | -2.30(-1.41%) |
Oct 25, 2018 | 160.78 | 163.80 | 159.43 | 162.90 | 398,907 | +3.16(+1.98%) |
Oct 24, 2018 | 166.64 | 168.45 | 159.39 | 159.74 | 787,681 | -6.96(-4.18%) |
Oct 23, 2018 | 165.29 | 167.69 | 160.91 | 166.70 | 343,257 | -1.48(-0.88%) |
Oct 22, 2018 | 165.07 | 169.63 | 164.00 | 168.18 | 637,769 | +3.23(+1.96%) |
Oct 19, 2018 | 170.02 | 170.72 | 163.65 | 164.95 | 398,100 | -3.54(-2.10%) |
Oct 18, 2018 | 168.79 | 169.87 | 166.43 | 168.49 | 421,137 | -0.57(-0.34%) |
Oct 17, 2018 | 168.38 | 169.34 | 166.11 | 169.06 | 326,055 | +0.69(+0.41%) |
Oct 16, 2018 | 162.07 | 168.85 | 160.00 | 168.37 | 503,695 | +7.57(+4.71%) |
Oct 15, 2018 | 156.99 | 161.92 | 155.21 | 160.80 | 771,087 | +3.09(+1.96%) |
Oct 12, 2018 | 154.99 | 158.55 | 151.76 | 157.71 | 943,400 | +6.71(+4.44%) |
Oct 11, 2018 | 148.87 | 153.50 | 147.89 | 151.00 | 490,249 | +1.42(+0.95%) |
Oct 10, 2018 | 156.34 | 157.76 | 149.10 | 149.58 | 859,331 | -7.80(-4.96%) |
Oct 09, 2018 | 158.43 | 161.29 | 155.37 | 157.38 | 458,437 | -1.12(-0.71%) |
Oct 08, 2018 | 161.25 | 164.06 | 155.90 | 158.50 | 496,218 | -3.73(-2.30%) |
Oct 05, 2018 | 165.47 | 167.09 | 160.18 | 162.23 | 294,400 | -2.97(-1.80%) |
Oct 04, 2018 | 169.07 | 169.26 | 162.62 | 165.20 | 331,503 | -4.21(-2.49%) |
Oct 03, 2018 | 169.96 | 171.13 | 167.75 | 169.41 | 377,695 | +0.42(+0.25%) |
Oct 02, 2018 | 173.45 | 174.28 | 167.86 | 168.99 | 337,632 | -4.21(-2.43%) |