Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 148.91 | 149.56 | 146.87 | 148.41 | 778,055 | +1.03(+0.70%) |
Dec 28, 2018 | 147.06 | 150.04 | 146.21 | 147.38 | 356,516 | +1.05(+0.72%) |
Dec 27, 2018 | 143.14 | 146.35 | 141.42 | 146.33 | 951,737 | +0.96(+0.66%) |
Dec 26, 2018 | 139.41 | 145.37 | 136.94 | 145.37 | 1,486,472 | +8.23(+6.00%) |
Dec 24, 2018 | 140.06 | 141.63 | 137.14 | 137.14 | 930,938 | -4.14(-2.93%) |
Dec 21, 2018 | 144.64 | 146.29 | 140.90 | 141.29 | 979,679 | -2.44(-1.70%) |
Dec 20, 2018 | 144.66 | 147.01 | 141.81 | 143.73 | 1,147,671 | -1.00(-0.69%) |
Dec 19, 2018 | 150.32 | 152.03 | 144.10 | 144.73 | 1,065,330 | -6.43(-4.26%) |
Dec 18, 2018 | 150.45 | 153.51 | 150.42 | 151.16 | 885,800 | +1.97(+1.32%) |
Dec 17, 2018 | 150.93 | 153.15 | 148.25 | 149.19 | 414,591 | -1.96(-1.30%) |
Dec 14, 2018 | 151.55 | 154.13 | 151.02 | 151.15 | 481,554 | -2.17(-1.42%) |
Dec 13, 2018 | 154.81 | 155.55 | 152.66 | 153.32 | 473,656 | -0.32(-0.21%) |
Dec 12, 2018 | 153.97 | 156.00 | 152.72 | 153.64 | 495,760 | +2.15(+1.42%) |
Dec 11, 2018 | 153.22 | 155.04 | 150.63 | 151.49 | 879,968 | +0.96(+0.64%) |
Dec 10, 2018 | 148.10 | 151.22 | 147.73 | 150.53 | 569,669 | +1.91(+1.28%) |
Dec 07, 2018 | 154.14 | 154.38 | 147.78 | 148.62 | 690,811 | -5.76(-3.73%) |
Dec 06, 2018 | 150.83 | 154.38 | 150.06 | 154.38 | 1,891,028 | -0.79(-0.51%) |
Dec 04, 2018 | 161.68 | 162.05 | 154.97 | 155.17 | 733,510 | -7.80(-4.78%) |
Dec 03, 2018 | 163.58 | 164.18 | 161.37 | 162.97 | 825,922 | +4.17(+2.63%) |
Nov 30, 2018 | 156.51 | 158.82 | 155.04 | 158.80 | 650,655 | +2.18(+1.39%) |
Nov 29, 2018 | 157.38 | 158.13 | 156.22 | 156.62 | 1,015,135 | -1.15(-0.73%) |
Nov 28, 2018 | 155.92 | 157.84 | 152.84 | 157.77 | 593,738 | +3.61(+2.34%) |
Nov 27, 2018 | 153.11 | 155.47 | 152.34 | 154.16 | 710,970 | +0.23(+0.15%) |
Nov 26, 2018 | 153.22 | 153.95 | 151.73 | 153.94 | 673,650 | +2.74(+1.81%) |
Nov 23, 2018 | 149.96 | 152.38 | 149.87 | 151.20 | 525,525 | +0.08(+0.06%) |
Nov 21, 2018 | 151.12 | 151.12 | 151.12 | 0 | +0.62(+0.41%) | |
Nov 20, 2018 | 146.01 | 152.44 | 145.84 | 150.49 | 1,102,786 | +0.19(+0.13%) |
Nov 19, 2018 | 155.50 | 155.95 | 150.15 | 150.30 | 910,831 | -5.97(-3.82%) |
Nov 16, 2018 | 152.44 | 156.99 | 152.43 | 156.28 | 1,587,170 | -1.91(-1.21%) |
Nov 15, 2018 | 152.21 | 158.74 | 152.17 | 158.18 | 1,760,624 | +5.17(+3.38%) |
Nov 14, 2018 | 153.77 | 155.22 | 151.55 | 153.01 | 1,308,666 | +0.67(+0.44%) |
Nov 13, 2018 | 151.52 | 155.37 | 151.52 | 152.34 | 851,506 | +2.07(+1.38%) |
Nov 12, 2018 | 154.62 | 154.93 | 149.79 | 150.28 | 794,336 | -7.02(-4.46%) |
Nov 09, 2018 | 158.53 | 158.68 | 155.93 | 157.30 | 596,937 | -3.06(-1.91%) |
Nov 08, 2018 | 159.52 | 161.40 | 158.80 | 160.35 | 602,511 | -0.43(-0.27%) |
Nov 07, 2018 | 161.08 | 161.32 | 159.03 | 160.79 | 645,544 | +1.80(+1.13%) |
Nov 06, 2018 | 156.81 | 159.60 | 156.81 | 158.99 | 418,288 | +1.83(+1.17%) |
Nov 05, 2018 | 158.35 | 158.37 | 154.51 | 157.16 | 849,468 | -1.44(-0.91%) |
Nov 02, 2018 | 160.32 | 161.18 | 156.64 | 158.60 | 1,144,182 | -2.43(-1.51%) |
Nov 01, 2018 | 154.91 | 161.39 | 154.80 | 161.03 | 1,240,172 | +7.22(+4.69%) |
Oct 31, 2018 | 154.24 | 154.99 | 152.44 | 153.81 | 1,234,698 | +1.93(+1.27%) |
Oct 30, 2018 | 145.40 | 152.03 | 145.40 | 151.88 | 881,870 | +6.06(+4.16%) |
Oct 29, 2018 | 150.34 | 151.03 | 143.06 | 145.82 | 1,561,913 | -1.54(-1.04%) |
Oct 26, 2018 | 146.70 | 149.95 | 144.96 | 147.36 | 1,380,986 | -2.60(-1.74%) |
Oct 25, 2018 | 147.53 | 151.10 | 147.30 | 149.96 | 3,258,595 | +3.28(+2.23%) |
Oct 24, 2018 | 154.36 | 154.36 | 146.42 | 146.69 | 3,254,510 | -10.30(-6.56%) |
Oct 23, 2018 | 153.68 | 157.85 | 151.97 | 156.99 | 1,513,270 | -0.82(-0.52%) |
Oct 22, 2018 | 157.66 | 158.73 | 156.34 | 157.81 | 1,385,773 | +0.96(+0.61%) |
Oct 19, 2018 | 160.21 | 161.13 | 156.17 | 156.84 | 1,194,616 | -2.39(-1.50%) |
Oct 18, 2018 | 162.65 | 162.66 | 158.64 | 159.23 | 1,433,399 | -4.09(-2.50%) |
Oct 17, 2018 | 165.17 | 165.49 | 162.19 | 163.32 | 856,618 | -0.65(-0.40%) |
Oct 16, 2018 | 160.56 | 164.20 | 160.38 | 163.97 | 690,499 | +5.17(+3.26%) |
Oct 15, 2018 | 159.42 | 160.57 | 158.22 | 158.80 | 1,371,728 | -1.31(-0.82%) |
Oct 12, 2018 | 161.50 | 162.40 | 157.78 | 160.11 | 1,715,055 | +2.86(+1.82%) |
Oct 11, 2018 | 158.54 | 162.00 | 156.02 | 157.25 | 1,543,505 | -1.59(-1.00%) |
Oct 10, 2018 | 164.01 | 164.11 | 158.70 | 158.84 | 2,138,951 | -7.33(-4.41%) |
Oct 09, 2018 | 165.44 | 167.01 | 165.14 | 166.17 | 568,494 | -0.19(-0.11%) |
Oct 08, 2018 | 166.87 | 168.38 | 164.92 | 166.36 | 760,107 | -1.88(-1.12%) |
Oct 05, 2018 | 172.36 | 172.53 | 166.67 | 168.24 | 860,547 | -4.08(-2.37%) |
Oct 04, 2018 | 174.21 | 174.50 | 170.82 | 172.31 | 677,806 | -3.11(-1.77%) |
Oct 03, 2018 | 176.02 | 176.65 | 173.85 | 175.42 | 701,480 | +0.16(+0.09%) |
Oct 02, 2018 | 174.79 | 177.67 | 174.79 | 175.26 | 712,301 | +0.00(+0.00%) |