Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 159.06 | 159.74 | 157.91 | 159.27 | 1,011,768 | +1.59(+1.01%) |
Dec 28, 2018 | 158.98 | 160.32 | 156.37 | 157.68 | 1,291,133 | -0.33(-0.21%) |
Dec 27, 2018 | 154.64 | 158.01 | 151.82 | 158.01 | 1,074,968 | +1.29(+0.82%) |
Dec 26, 2018 | 148.87 | 156.72 | 148.07 | 156.72 | 1,605,145 | +8.93(+6.04%) |
Dec 24, 2018 | 150.27 | 152.03 | 147.71 | 147.79 | 1,152,027 | -3.90(-2.57%) |
Dec 21, 2018 | 156.02 | 158.14 | 150.97 | 151.70 | 1,566,622 | -4.84(-3.09%) |
Dec 20, 2018 | 158.68 | 160.21 | 154.23 | 156.54 | 1,696,140 | -2.72(-1.71%) |
Dec 19, 2018 | 162.50 | 165.16 | 157.80 | 159.26 | 1,250,893 | -3.30(-2.03%) |
Dec 18, 2018 | 162.53 | 163.96 | 161.25 | 162.56 | 1,015,565 | +1.35(+0.83%) |
Dec 17, 2018 | 164.46 | 165.34 | 160.01 | 161.21 | 3,968,005 | -3.82(-2.31%) |
Dec 14, 2018 | 166.98 | 167.94 | 164.79 | 165.03 | 711,034 | -3.94(-2.33%) |
Dec 13, 2018 | 169.95 | 170.75 | 168.10 | 168.98 | 499,487 | +0.01(+0.01%) |
Dec 12, 2018 | 170.14 | 171.57 | 168.94 | 168.97 | 636,115 | +1.50(+0.90%) |
Dec 11, 2018 | 170.01 | 170.24 | 166.21 | 167.46 | 903,923 | +0.08(+0.05%) |
Dec 10, 2018 | 164.47 | 168.00 | 163.51 | 167.39 | 904,244 | +2.19(+1.32%) |
Dec 07, 2018 | 170.46 | 171.21 | 164.43 | 165.20 | 772,900 | -5.92(-3.46%) |
Dec 06, 2018 | 166.88 | 171.12 | 166.03 | 171.12 | 966,844 | +0.51(+0.30%) |
Dec 04, 2018 | 176.27 | 176.40 | 170.34 | 170.60 | 726,328 | -6.82(-3.84%) |
Dec 03, 2018 | 178.02 | 178.37 | 175.53 | 177.42 | 1,404,696 | +3.66(+2.11%) |
Nov 30, 2018 | 172.39 | 173.86 | 171.50 | 173.76 | 446,793 | +1.70(+0.99%) |
Nov 29, 2018 | 172.99 | 173.34 | 171.04 | 172.06 | 509,599 | -1.37(-0.79%) |
Nov 28, 2018 | 168.96 | 173.46 | 168.49 | 173.43 | 643,218 | +5.85(+3.49%) |
Nov 27, 2018 | 166.34 | 167.95 | 165.38 | 167.58 | 461,183 | +0.13(+0.08%) |
Nov 26, 2018 | 165.89 | 167.48 | 165.14 | 167.44 | 582,865 | +3.56(+2.17%) |
Nov 23, 2018 | 163.36 | 165.42 | 163.05 | 163.89 | 218,876 | -1.10(-0.67%) |
Nov 21, 2018 | 164.99 | 164.99 | 164.99 | 0 | +1.38(+0.84%) | |
Nov 20, 2018 | 162.43 | 165.83 | 161.40 | 163.61 | 1,711,533 | -3.40(-2.03%) |
Nov 19, 2018 | 172.86 | 173.12 | 166.56 | 167.01 | 800,916 | -6.85(-3.94%) |
Nov 16, 2018 | 172.15 | 174.73 | 171.88 | 173.85 | 548,767 | -0.25(-0.14%) |
Nov 15, 2018 | 170.08 | 174.46 | 169.12 | 174.10 | 2,192,481 | +4.25(+2.50%) |
Nov 14, 2018 | 173.52 | 174.06 | 168.97 | 169.85 | 2,692,577 | -1.87(-1.09%) |
Nov 13, 2018 | 171.90 | 174.62 | 171.26 | 171.72 | 843,562 | +0.08(+0.04%) |
Nov 12, 2018 | 176.21 | 176.50 | 171.18 | 171.64 | 619,065 | -6.12(-3.44%) |
Nov 09, 2018 | 179.20 | 179.54 | 176.16 | 177.75 | 486,847 | -3.12(-1.72%) |
Nov 08, 2018 | 180.58 | 181.34 | 179.79 | 180.88 | 505,514 | -0.33(-0.18%) |
Nov 07, 2018 | 178.04 | 181.28 | 177.88 | 181.21 | 649,394 | +5.05(+2.87%) |
Nov 06, 2018 | 174.92 | 176.93 | 174.60 | 176.16 | 549,454 | +1.07(+0.61%) |
Nov 05, 2018 | 175.36 | 175.36 | 172.66 | 175.09 | 533,415 | -0.42(-0.24%) |
Nov 02, 2018 | 177.60 | 178.60 | 174.12 | 175.51 | 674,711 | -3.25(-1.82%) |
Nov 01, 2018 | 176.75 | 178.89 | 175.28 | 178.76 | 722,074 | +2.42(+1.37%) |
Oct 31, 2018 | 174.62 | 177.74 | 174.28 | 176.35 | 714,824 | +4.20(+2.44%) |
Oct 30, 2018 | 169.47 | 172.34 | 168.76 | 172.14 | 950,488 | +2.18(+1.28%) |
Oct 29, 2018 | 175.33 | 176.43 | 166.58 | 169.96 | 1,023,716 | -2.85(-1.65%) |
Oct 26, 2018 | 172.10 | 175.91 | 170.23 | 172.82 | 908,410 | -3.54(-2.01%) |
Oct 25, 2018 | 173.15 | 177.24 | 172.85 | 176.36 | 1,172,903 | +5.49(+3.21%) |
Oct 24, 2018 | 178.55 | 178.89 | 170.67 | 170.87 | 1,041,774 | -8.03(-4.49%) |
Oct 23, 2018 | 176.11 | 179.86 | 174.09 | 178.90 | 935,786 | -0.68(-0.38%) |
Oct 22, 2018 | 178.87 | 180.65 | 177.81 | 179.57 | 791,199 | +1.45(+0.81%) |
Oct 19, 2018 | 179.59 | 181.29 | 177.56 | 178.13 | 529,634 | -0.51(-0.29%) |
Oct 18, 2018 | 181.50 | 181.50 | 177.56 | 178.64 | 1,146,405 | -3.68(-2.02%) |
Oct 17, 2018 | 183.42 | 183.42 | 180.73 | 182.32 | 595,109 | -0.65(-0.35%) |
Oct 16, 2018 | 179.67 | 183.53 | 179.31 | 182.97 | 717,897 | +5.52(+3.11%) |
Oct 15, 2018 | 179.60 | 179.91 | 177.18 | 177.45 | 688,734 | -2.58(-1.43%) |
Oct 12, 2018 | 179.38 | 180.59 | 176.66 | 180.03 | 1,209,391 | +5.38(+3.08%) |
Oct 11, 2018 | 176.38 | 179.30 | 173.37 | 174.64 | 2,008,014 | -2.47(-1.40%) |
Oct 10, 2018 | 184.90 | 184.90 | 176.78 | 177.12 | 1,475,563 | -8.63(-4.64%) |
Oct 09, 2018 | 185.19 | 186.86 | 184.82 | 185.75 | 682,824 | +0.49(+0.26%) |
Oct 08, 2018 | 186.91 | 187.20 | 183.18 | 185.26 | 816,995 | -2.46(-1.31%) |
Oct 05, 2018 | 190.16 | 190.73 | 185.78 | 187.72 | 791,192 | -2.50(-1.31%) |
Oct 04, 2018 | 192.90 | 193.10 | 188.91 | 190.22 | 741,826 | -3.41(-1.76%) |
Oct 03, 2018 | 193.57 | 194.47 | 193.31 | 193.63 | 440,209 | +0.85(+0.44%) |
Oct 02, 2018 | 193.03 | 194.06 | 192.32 | 192.78 | 679,694 | -0.25(-0.13%) |