Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 139.68 | 141.04 | 139.13 | 140.76 | 765,938 | +1.61(+1.16%) |
Dec 28, 2018 | 139.30 | 140.59 | 137.97 | 139.15 | 869,310 | +0.55(+0.40%) |
Dec 27, 2018 | 134.22 | 138.61 | 133.66 | 138.60 | 1,492,095 | +2.75(+2.03%) |
Dec 26, 2018 | 134.03 | 136.04 | 131.02 | 135.85 | 1,117,093 | +2.76(+2.07%) |
Dec 24, 2018 | 136.36 | 136.52 | 133.09 | 133.09 | 753,340 | -3.69(-2.70%) |
Dec 21, 2018 | 139.92 | 141.92 | 136.19 | 136.78 | 3,171,051 | -4.38(-3.10%) |
Dec 20, 2018 | 143.65 | 144.33 | 140.28 | 141.16 | 1,285,162 | -2.46(-1.71%) |
Dec 19, 2018 | 145.71 | 147.37 | 143.19 | 143.62 | 1,121,312 | -1.94(-1.33%) |
Dec 18, 2018 | 146.35 | 147.61 | 144.47 | 145.55 | 850,137 | -0.06(-0.04%) |
Dec 17, 2018 | 148.77 | 149.47 | 145.01 | 145.61 | 1,193,354 | -3.35(-2.25%) |
Dec 14, 2018 | 150.21 | 150.56 | 148.25 | 148.96 | 994,367 | -2.20(-1.45%) |
Dec 13, 2018 | 150.69 | 151.31 | 149.25 | 151.16 | 1,017,081 | +0.68(+0.45%) |
Dec 12, 2018 | 152.82 | 152.99 | 150.43 | 150.48 | 1,091,585 | -0.34(-0.22%) |
Dec 11, 2018 | 154.16 | 156.45 | 150.00 | 150.82 | 843,569 | -1.92(-1.26%) |
Dec 10, 2018 | 153.88 | 154.23 | 150.69 | 152.74 | 854,957 | -0.97(-0.63%) |
Dec 07, 2018 | 155.50 | 156.90 | 153.20 | 153.71 | 795,163 | -1.77(-1.14%) |
Dec 06, 2018 | 154.60 | 155.95 | 151.33 | 155.48 | 1,132,684 | -2.09(-1.33%) |
Dec 04, 2018 | 159.57 | 161.28 | 157.21 | 157.57 | 928,069 | -2.18(-1.36%) |
Dec 03, 2018 | 160.95 | 161.21 | 157.85 | 159.75 | 990,182 | -0.14(-0.09%) |
Nov 30, 2018 | 158.56 | 160.65 | 158.46 | 159.88 | 2,652,026 | +1.38(+0.87%) |
Nov 29, 2018 | 157.93 | 159.74 | 157.91 | 158.50 | 764,041 | -0.30(-0.19%) |
Nov 28, 2018 | 155.97 | 159.16 | 155.97 | 158.80 | 1,015,237 | +2.43(+1.55%) |
Nov 27, 2018 | 156.25 | 157.30 | 154.78 | 156.37 | 870,582 | -0.51(-0.33%) |
Nov 26, 2018 | 157.14 | 157.66 | 155.75 | 156.88 | 805,828 | +0.74(+0.47%) |
Nov 23, 2018 | 155.17 | 157.31 | 154.96 | 156.15 | 462,640 | +0.17(+0.11%) |
Nov 21, 2018 | 155.97 | 155.97 | 155.97 | 0 | -0.58(-0.37%) | |
Nov 20, 2018 | 158.81 | 159.03 | 155.99 | 156.55 | 1,098,131 | -3.79(-2.36%) |
Nov 19, 2018 | 158.97 | 161.14 | 158.40 | 160.34 | 949,116 | +1.48(+0.93%) |
Nov 16, 2018 | 157.09 | 159.43 | 156.69 | 158.86 | 990,340 | +0.96(+0.61%) |
Nov 15, 2018 | 155.50 | 158.48 | 155.08 | 157.90 | 955,022 | +1.01(+0.64%) |
Nov 14, 2018 | 159.35 | 159.35 | 155.44 | 156.89 | 1,009,882 | -1.24(-0.78%) |
Nov 13, 2018 | 157.62 | 159.59 | 157.19 | 158.13 | 988,503 | +0.40(+0.25%) |
Nov 12, 2018 | 159.57 | 159.68 | 157.49 | 157.74 | 1,189,616 | -1.60(-1.00%) |
Nov 09, 2018 | 159.41 | 160.19 | 158.70 | 159.33 | 940,978 | -0.28(-0.18%) |
Nov 08, 2018 | 157.56 | 159.64 | 157.56 | 159.61 | 1,170,075 | +1.72(+1.09%) |
Nov 07, 2018 | 154.94 | 158.15 | 154.75 | 157.89 | 1,120,702 | +3.35(+2.17%) |
Nov 06, 2018 | 153.16 | 154.61 | 152.96 | 154.54 | 931,488 | +1.37(+0.89%) |
Nov 05, 2018 | 151.50 | 153.70 | 151.01 | 153.17 | 610,907 | +1.94(+1.28%) |
Nov 02, 2018 | 151.98 | 152.62 | 149.29 | 151.24 | 763,770 | +0.47(+0.31%) |
Nov 01, 2018 | 151.15 | 151.37 | 149.16 | 150.77 | 971,903 | -0.47(-0.31%) |
Oct 31, 2018 | 154.59 | 154.66 | 151.14 | 151.24 | 1,602,389 | -2.44(-1.59%) |
Oct 30, 2018 | 151.60 | 154.09 | 149.71 | 153.68 | 2,421,480 | +3.40(+2.26%) |
Oct 29, 2018 | 150.09 | 152.26 | 148.84 | 150.28 | 1,768,766 | +2.79(+1.89%) |
Oct 26, 2018 | 147.19 | 149.10 | 144.90 | 147.49 | 2,662,456 | +2.26(+1.55%) |
Oct 25, 2018 | 142.61 | 146.06 | 142.31 | 145.23 | 1,474,589 | +3.56(+2.52%) |
Oct 24, 2018 | 144.33 | 144.61 | 141.41 | 141.67 | 885,549 | -3.11(-2.15%) |
Oct 23, 2018 | 145.04 | 145.54 | 143.15 | 144.78 | 679,884 | -1.87(-1.27%) |
Oct 22, 2018 | 146.69 | 147.23 | 146.25 | 146.65 | 832,046 | +0.33(+0.23%) |
Oct 19, 2018 | 144.81 | 147.27 | 144.69 | 146.32 | 760,982 | +1.54(+1.06%) |
Oct 18, 2018 | 145.57 | 146.65 | 143.99 | 144.78 | 483,666 | -0.92(-0.63%) |
Oct 17, 2018 | 145.22 | 146.46 | 144.49 | 145.70 | 800,343 | +0.59(+0.41%) |
Oct 16, 2018 | 143.15 | 145.21 | 142.83 | 145.11 | 655,859 | +2.59(+1.81%) |
Oct 15, 2018 | 143.01 | 143.91 | 142.35 | 142.52 | 652,511 | -0.64(-0.45%) |
Oct 12, 2018 | 144.99 | 145.53 | 141.60 | 143.16 | 1,115,914 | -0.37(-0.26%) |
Oct 11, 2018 | 145.97 | 147.22 | 143.46 | 143.53 | 1,412,026 | -2.83(-1.93%) |
Oct 10, 2018 | 151.85 | 152.11 | 146.33 | 146.36 | 1,112,049 | -5.79(-3.81%) |
Oct 09, 2018 | 151.31 | 152.54 | 150.18 | 152.15 | 668,813 | +0.88(+0.58%) |
Oct 08, 2018 | 150.31 | 151.55 | 150.07 | 151.27 | 655,457 | +0.67(+0.44%) |
Oct 05, 2018 | 152.20 | 152.94 | 150.40 | 150.60 | 1,036,294 | -1.84(-1.21%) |
Oct 04, 2018 | 152.01 | 152.98 | 151.67 | 152.44 | 921,972 | +0.51(+0.34%) |
Oct 03, 2018 | 151.60 | 153.00 | 151.40 | 151.93 | 1,488,266 | +0.62(+0.41%) |
Oct 02, 2018 | 150.80 | 151.62 | 149.95 | 151.31 | 683,944 | +1.36(+0.90%) |