Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 153.11 | 154.17 | 151.63 | 153.27 | 2,243,378 | +0.94(+0.62%) |
Dec 28, 2018 | 154.29 | 154.69 | 151.69 | 152.33 | 2,873,279 | -1.07(-0.70%) |
Dec 27, 2018 | 147.61 | 153.40 | 147.11 | 153.40 | 3,374,673 | +3.57(+2.38%) |
Dec 26, 2018 | 144.29 | 149.89 | 142.28 | 149.83 | 3,636,867 | +6.15(+4.28%) |
Dec 24, 2018 | 146.31 | 147.64 | 143.60 | 143.68 | 2,796,453 | -4.13(-2.79%) |
Dec 21, 2018 | 151.12 | 153.24 | 147.72 | 147.81 | 8,327,948 | -2.92(-1.94%) |
Dec 20, 2018 | 152.12 | 153.74 | 149.22 | 150.73 | 4,486,790 | -2.08(-1.36%) |
Dec 19, 2018 | 157.66 | 159.46 | 152.60 | 152.81 | 4,056,979 | -3.70(-2.36%) |
Dec 18, 2018 | 155.56 | 158.41 | 155.37 | 156.51 | 3,277,251 | +1.40(+0.90%) |
Dec 17, 2018 | 157.54 | 159.47 | 154.33 | 155.11 | 3,166,413 | -2.64(-1.67%) |
Dec 14, 2018 | 160.98 | 162.15 | 157.54 | 157.75 | 3,074,917 | -4.85(-2.98%) |
Dec 13, 2018 | 162.03 | 162.81 | 160.50 | 162.60 | 2,251,251 | +1.87(+1.16%) |
Dec 12, 2018 | 161.37 | 162.99 | 160.64 | 160.73 | 2,384,932 | +1.89(+1.19%) |
Dec 11, 2018 | 161.90 | 162.49 | 157.78 | 158.84 | 2,202,569 | -0.69(-0.43%) |
Dec 10, 2018 | 159.56 | 160.04 | 155.77 | 159.53 | 2,461,868 | +0.06(+0.04%) |
Dec 07, 2018 | 162.99 | 164.40 | 158.48 | 159.47 | 2,802,544 | -3.57(-2.19%) |
Dec 06, 2018 | 160.57 | 163.36 | 159.43 | 163.04 | 3,717,222 | +0.39(+0.24%) |
Dec 04, 2018 | 167.37 | 167.76 | 162.56 | 162.65 | 3,354,749 | -5.28(-3.14%) |
Dec 03, 2018 | 169.90 | 170.50 | 166.55 | 167.93 | 3,099,610 | +0.68(+0.40%) |
Nov 30, 2018 | 164.39 | 167.25 | 164.08 | 167.25 | 3,943,005 | +2.70(+1.64%) |
Nov 29, 2018 | 164.00 | 165.58 | 163.02 | 164.55 | 1,947,040 | +0.18(+0.11%) |
Nov 28, 2018 | 162.48 | 164.38 | 160.42 | 164.37 | 2,715,510 | +2.94(+1.82%) |
Nov 27, 2018 | 160.17 | 161.94 | 158.29 | 161.44 | 2,585,303 | +0.67(+0.41%) |
Nov 26, 2018 | 159.73 | 162.35 | 158.73 | 160.77 | 2,885,307 | +2.46(+1.56%) |
Nov 23, 2018 | 159.08 | 159.82 | 158.30 | 158.31 | 1,243,020 | -1.52(-0.95%) |
Nov 21, 2018 | 159.83 | 159.83 | 159.83 | 0 | -0.37(-0.23%) | |
Nov 20, 2018 | 162.65 | 163.09 | 159.94 | 160.20 | 3,350,879 | -4.05(-2.47%) |
Nov 19, 2018 | 166.05 | 166.22 | 163.28 | 164.25 | 4,029,044 | -2.73(-1.64%) |
Nov 16, 2018 | 162.38 | 167.60 | 161.87 | 166.98 | 3,279,781 | +3.27(+2.00%) |
Nov 15, 2018 | 157.98 | 163.89 | 156.79 | 163.71 | 3,951,400 | +5.47(+3.46%) |
Nov 14, 2018 | 160.43 | 160.62 | 156.83 | 158.24 | 3,493,530 | -0.25(-0.16%) |
Nov 13, 2018 | 157.81 | 160.49 | 157.52 | 158.49 | 2,710,340 | +1.06(+0.68%) |
Nov 12, 2018 | 160.25 | 160.41 | 157.00 | 157.43 | 3,162,124 | -3.24(-2.02%) |
Nov 09, 2018 | 162.99 | 162.99 | 159.55 | 160.67 | 3,040,469 | -2.37(-1.46%) |
Nov 08, 2018 | 160.59 | 163.20 | 160.37 | 163.04 | 3,158,021 | +2.22(+1.38%) |
Nov 07, 2018 | 157.55 | 160.91 | 156.12 | 160.82 | 3,059,555 | +4.79(+3.07%) |
Nov 06, 2018 | 154.41 | 156.20 | 154.20 | 156.04 | 2,378,366 | +1.64(+1.06%) |
Nov 05, 2018 | 154.60 | 155.44 | 153.57 | 154.40 | 3,575,392 | +0.35(+0.23%) |
Nov 02, 2018 | 154.73 | 155.37 | 153.08 | 154.05 | 3,842,015 | +0.47(+0.31%) |
Nov 01, 2018 | 152.29 | 154.37 | 151.87 | 153.57 | 2,806,854 | +1.57(+1.03%) |
Oct 31, 2018 | 152.36 | 153.50 | 151.53 | 152.01 | 3,440,684 | +0.36(+0.24%) |
Oct 30, 2018 | 149.27 | 151.87 | 147.81 | 151.65 | 3,654,281 | +3.21(+2.16%) |
Oct 29, 2018 | 150.08 | 150.91 | 146.34 | 148.44 | 3,589,086 | +0.67(+0.45%) |
Oct 26, 2018 | 146.46 | 149.13 | 145.39 | 147.77 | 4,438,544 | -0.03(-0.02%) |
Oct 25, 2018 | 149.06 | 149.79 | 145.70 | 147.80 | 4,388,467 | +0.36(+0.24%) |
Oct 24, 2018 | 153.48 | 154.17 | 146.98 | 147.44 | 6,262,000 | -6.40(-4.16%) |
Oct 23, 2018 | 150.84 | 155.71 | 147.41 | 153.84 | 10,333,045 | -7.04(-4.38%) |
Oct 22, 2018 | 160.79 | 162.51 | 159.54 | 160.88 | 4,083,937 | +1.21(+0.76%) |
Oct 19, 2018 | 159.89 | 160.67 | 158.49 | 159.67 | 3,964,300 | -0.42(-0.26%) |
Oct 18, 2018 | 161.66 | 161.81 | 158.51 | 160.09 | 2,928,190 | -2.04(-1.26%) |
Oct 17, 2018 | 161.22 | 162.80 | 160.15 | 162.13 | 2,283,233 | +0.48(+0.30%) |
Oct 16, 2018 | 160.16 | 161.81 | 159.18 | 161.65 | 2,427,567 | +2.71(+1.70%) |
Oct 15, 2018 | 158.05 | 160.35 | 157.73 | 158.94 | 2,268,952 | +0.57(+0.36%) |
Oct 12, 2018 | 160.49 | 161.83 | 156.54 | 158.38 | 3,502,196 | +1.20(+0.76%) |
Oct 11, 2018 | 160.97 | 162.12 | 157.00 | 157.18 | 4,377,239 | -4.33(-2.68%) |
Oct 10, 2018 | 167.13 | 167.13 | 161.03 | 161.51 | 4,411,932 | -6.61(-3.93%) |
Oct 09, 2018 | 169.92 | 170.26 | 167.49 | 168.12 | 3,689,150 | -3.16(-1.84%) |
Oct 08, 2018 | 170.28 | 171.44 | 169.59 | 171.27 | 2,086,109 | +0.94(+0.55%) |
Oct 05, 2018 | 171.26 | 171.80 | 168.63 | 170.33 | 2,679,122 | -0.52(-0.30%) |
Oct 04, 2018 | 171.66 | 172.30 | 169.41 | 170.85 | 2,105,904 | -1.53(-0.89%) |
Oct 03, 2018 | 172.57 | 173.65 | 171.73 | 172.38 | 2,677,673 | +0.04(+0.02%) |
Oct 02, 2018 | 169.68 | 172.45 | 169.46 | 172.34 | 2,189,528 | +2.81(+1.66%) |