Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 153.16 | 154.22 | 151.68 | 153.32 | 2,242,658 | +0.94(+0.62%) |
Dec 28, 2018 | 154.34 | 154.74 | 151.74 | 152.38 | 2,872,357 | -1.07(-0.70%) |
Dec 27, 2018 | 147.66 | 153.45 | 147.16 | 153.45 | 3,373,590 | +3.57(+2.38%) |
Dec 26, 2018 | 144.34 | 149.93 | 142.32 | 149.88 | 3,635,700 | +6.15(+4.28%) |
Dec 24, 2018 | 146.36 | 147.69 | 143.64 | 143.73 | 2,795,556 | -4.13(-2.79%) |
Dec 21, 2018 | 151.16 | 153.29 | 147.77 | 147.86 | 8,325,276 | -2.92(-1.94%) |
Dec 20, 2018 | 152.17 | 153.79 | 149.27 | 150.78 | 4,485,350 | -2.08(-1.36%) |
Dec 19, 2018 | 157.72 | 159.51 | 152.65 | 152.85 | 4,055,677 | -3.70(-2.36%) |
Dec 18, 2018 | 155.62 | 158.46 | 155.42 | 156.56 | 3,276,200 | +1.40(+0.90%) |
Dec 17, 2018 | 157.59 | 159.52 | 154.38 | 155.16 | 3,165,397 | -2.64(-1.67%) |
Dec 14, 2018 | 161.03 | 162.20 | 157.59 | 157.80 | 3,073,931 | -4.85(-2.98%) |
Dec 13, 2018 | 162.09 | 162.87 | 160.55 | 162.65 | 2,250,528 | +1.87(+1.16%) |
Dec 12, 2018 | 161.42 | 163.04 | 160.69 | 160.78 | 2,384,167 | +1.89(+1.19%) |
Dec 11, 2018 | 161.95 | 162.54 | 157.83 | 158.89 | 2,201,863 | -0.69(-0.43%) |
Dec 10, 2018 | 159.61 | 160.09 | 155.82 | 159.58 | 2,461,078 | +0.06(+0.04%) |
Dec 07, 2018 | 163.04 | 164.45 | 158.53 | 159.52 | 2,801,645 | -3.57(-2.19%) |
Dec 06, 2018 | 160.62 | 163.41 | 159.48 | 163.09 | 3,716,030 | +0.39(+0.24%) |
Dec 04, 2018 | 167.42 | 167.81 | 162.62 | 162.70 | 3,353,673 | -5.28(-3.14%) |
Dec 03, 2018 | 169.95 | 170.55 | 166.61 | 167.98 | 3,098,615 | +0.68(+0.40%) |
Nov 30, 2018 | 164.44 | 167.31 | 164.14 | 167.31 | 3,941,740 | +2.70(+1.64%) |
Nov 29, 2018 | 164.05 | 165.63 | 163.07 | 164.60 | 1,946,415 | +0.18(+0.11%) |
Nov 28, 2018 | 162.53 | 164.43 | 160.47 | 164.43 | 2,714,639 | +2.94(+1.82%) |
Nov 27, 2018 | 160.23 | 162.00 | 158.34 | 161.49 | 2,584,474 | +0.67(+0.42%) |
Nov 26, 2018 | 159.78 | 162.41 | 158.78 | 160.82 | 2,884,381 | +2.46(+1.55%) |
Nov 23, 2018 | 159.13 | 159.87 | 158.35 | 158.36 | 1,242,621 | -1.52(-0.95%) |
Nov 21, 2018 | 159.88 | 159.88 | 159.88 | 0 | -0.37(-0.23%) | |
Nov 20, 2018 | 162.70 | 163.14 | 159.99 | 160.25 | 3,349,804 | -4.05(-2.47%) |
Nov 19, 2018 | 166.10 | 166.28 | 163.34 | 164.30 | 4,027,752 | -2.73(-1.64%) |
Nov 16, 2018 | 162.43 | 167.65 | 161.92 | 167.03 | 3,278,729 | +3.27(+2.00%) |
Nov 15, 2018 | 158.03 | 163.94 | 156.84 | 163.77 | 3,950,133 | +5.47(+3.46%) |
Nov 14, 2018 | 160.48 | 160.67 | 156.88 | 158.29 | 3,492,410 | -0.25(-0.16%) |
Nov 13, 2018 | 157.86 | 160.55 | 157.57 | 158.54 | 2,709,471 | +1.06(+0.68%) |
Nov 12, 2018 | 160.30 | 160.46 | 157.04 | 157.48 | 3,161,110 | -3.25(-2.02%) |
Nov 09, 2018 | 163.04 | 163.04 | 159.60 | 160.72 | 3,039,494 | -2.37(-1.45%) |
Nov 08, 2018 | 160.64 | 163.25 | 160.43 | 163.09 | 3,157,008 | +2.22(+1.38%) |
Nov 07, 2018 | 157.60 | 160.96 | 156.17 | 160.87 | 3,058,574 | +4.79(+3.07%) |
Nov 06, 2018 | 154.46 | 156.25 | 154.25 | 156.09 | 2,377,603 | +1.64(+1.06%) |
Nov 05, 2018 | 154.65 | 155.50 | 153.62 | 154.45 | 3,574,245 | +0.35(+0.23%) |
Nov 02, 2018 | 154.78 | 155.42 | 153.13 | 154.10 | 3,840,783 | +0.47(+0.31%) |
Nov 01, 2018 | 152.34 | 154.42 | 151.92 | 153.62 | 2,805,954 | +1.57(+1.03%) |
Oct 31, 2018 | 152.41 | 153.54 | 151.58 | 152.06 | 3,439,580 | +0.36(+0.24%) |
Oct 30, 2018 | 149.32 | 151.91 | 147.85 | 151.70 | 3,653,109 | +3.21(+2.16%) |
Oct 29, 2018 | 150.13 | 150.96 | 146.38 | 148.49 | 3,587,935 | +0.67(+0.45%) |
Oct 26, 2018 | 146.50 | 149.18 | 145.44 | 147.81 | 4,437,120 | -0.03(-0.02%) |
Oct 25, 2018 | 149.11 | 149.84 | 145.74 | 147.85 | 4,387,060 | +0.36(+0.24%) |
Oct 24, 2018 | 153.53 | 154.22 | 147.03 | 147.49 | 6,259,992 | -6.40(-4.16%) |
Oct 23, 2018 | 150.89 | 155.76 | 147.46 | 153.89 | 10,329,731 | -7.04(-4.38%) |
Oct 22, 2018 | 160.84 | 162.56 | 159.59 | 160.93 | 4,082,627 | +1.21(+0.76%) |
Oct 19, 2018 | 159.94 | 160.72 | 158.54 | 159.72 | 3,963,028 | -0.42(-0.26%) |
Oct 18, 2018 | 161.71 | 161.86 | 158.56 | 160.15 | 2,927,251 | -2.04(-1.26%) |
Oct 17, 2018 | 161.27 | 162.85 | 160.20 | 162.18 | 2,282,500 | +0.48(+0.30%) |
Oct 16, 2018 | 160.21 | 161.86 | 159.23 | 161.71 | 2,426,789 | +2.71(+1.70%) |
Oct 15, 2018 | 158.10 | 160.40 | 157.78 | 159.00 | 2,268,224 | +0.57(+0.36%) |
Oct 12, 2018 | 160.54 | 161.88 | 156.59 | 158.43 | 3,501,073 | +1.20(+0.76%) |
Oct 11, 2018 | 161.03 | 162.17 | 157.04 | 157.23 | 4,375,835 | -4.33(-2.68%) |
Oct 10, 2018 | 167.19 | 167.19 | 161.08 | 161.56 | 4,410,517 | -6.61(-3.93%) |
Oct 09, 2018 | 169.98 | 170.32 | 167.54 | 168.17 | 3,687,967 | -3.16(-1.84%) |
Oct 08, 2018 | 170.34 | 171.50 | 169.64 | 171.33 | 2,085,440 | +0.94(+0.55%) |
Oct 05, 2018 | 171.31 | 171.85 | 168.68 | 170.38 | 2,678,263 | -0.52(-0.30%) |
Oct 04, 2018 | 171.71 | 172.36 | 169.47 | 170.90 | 2,105,228 | -1.53(-0.89%) |
Oct 03, 2018 | 172.63 | 173.70 | 171.78 | 172.44 | 2,676,814 | +0.04(+0.02%) |
Oct 02, 2018 | 169.74 | 172.50 | 169.51 | 172.40 | 2,188,826 | +2.81(+1.66%) |