Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 161.08 | 164.33 | 160.81 | 163.38 | 3,294,231 | +3.31(+2.07%) |
Dec 28, 2018 | 160.83 | 163.31 | 159.51 | 160.07 | 2,951,904 | +0.34(+0.21%) |
Dec 27, 2018 | 155.56 | 159.80 | 154.10 | 159.74 | 3,673,613 | +2.07(+1.31%) |
Dec 26, 2018 | 150.26 | 157.81 | 150.13 | 157.66 | 3,416,970 | +7.94(+5.30%) |
Dec 24, 2018 | 150.65 | 153.53 | 149.63 | 149.72 | 2,627,449 | -1.52(-1.00%) |
Dec 21, 2018 | 154.30 | 157.45 | 150.40 | 151.24 | 9,329,585 | -3.99(-2.57%) |
Dec 20, 2018 | 155.31 | 156.56 | 153.35 | 155.23 | 4,439,983 | -0.44(-0.29%) |
Dec 19, 2018 | 156.96 | 160.94 | 153.19 | 155.67 | 4,760,721 | -1.35(-0.86%) |
Dec 18, 2018 | 160.67 | 161.09 | 154.77 | 157.03 | 3,759,394 | -2.50(-1.57%) |
Dec 17, 2018 | 161.34 | 163.19 | 158.32 | 159.53 | 3,478,502 | -1.67(-1.04%) |
Dec 14, 2018 | 163.69 | 164.62 | 160.85 | 161.20 | 3,552,317 | -4.58(-2.76%) |
Dec 13, 2018 | 165.14 | 165.89 | 163.84 | 165.78 | 2,463,150 | +0.94(+0.57%) |
Dec 12, 2018 | 166.25 | 167.38 | 164.75 | 164.84 | 3,176,101 | +0.19(+0.12%) |
Dec 11, 2018 | 164.42 | 166.52 | 163.10 | 164.65 | 3,483,574 | +1.75(+1.08%) |
Dec 10, 2018 | 162.00 | 163.48 | 157.94 | 162.89 | 3,238,975 | +2.22(+1.38%) |
Dec 07, 2018 | 166.08 | 166.51 | 160.34 | 160.67 | 3,756,189 | -6.35(-3.80%) |
Dec 06, 2018 | 164.26 | 167.02 | 162.14 | 167.02 | 3,979,728 | +1.05(+0.63%) |
Dec 04, 2018 | 171.71 | 172.67 | 165.58 | 165.97 | 4,624,459 | -4.34(-2.55%) |
Dec 03, 2018 | 174.65 | 174.82 | 168.17 | 170.31 | 4,785,736 | -4.47(-2.55%) |
Nov 30, 2018 | 169.66 | 175.40 | 169.35 | 174.78 | 5,406,700 | +4.94(+2.91%) |
Nov 29, 2018 | 167.67 | 171.21 | 167.46 | 169.84 | 2,212,347 | +0.80(+0.47%) |
Nov 28, 2018 | 165.30 | 169.55 | 164.54 | 169.04 | 3,119,224 | +3.63(+2.19%) |
Nov 27, 2018 | 162.11 | 165.53 | 161.03 | 165.42 | 2,775,273 | +2.35(+1.44%) |
Nov 26, 2018 | 163.60 | 164.75 | 161.55 | 163.07 | 2,614,915 | +1.45(+0.90%) |
Nov 23, 2018 | 160.51 | 163.22 | 160.10 | 161.62 | 1,607,616 | -0.17(-0.10%) |
Nov 21, 2018 | 161.78 | 161.78 | 161.78 | 0 | -3.08(-1.87%) | |
Nov 20, 2018 | 164.76 | 166.74 | 161.78 | 164.86 | 3,918,670 | +1.28(+0.78%) |
Nov 19, 2018 | 163.59 | 165.14 | 161.87 | 163.58 | 3,122,979 | +0.61(+0.38%) |
Nov 16, 2018 | 161.44 | 163.86 | 160.88 | 162.97 | 4,602,177 | +1.45(+0.90%) |
Nov 15, 2018 | 158.06 | 161.67 | 157.04 | 161.51 | 3,106,498 | +2.86(+1.80%) |
Nov 14, 2018 | 160.04 | 161.19 | 158.07 | 158.65 | 3,419,938 | -0.99(-0.62%) |
Nov 13, 2018 | 160.78 | 162.37 | 159.21 | 159.65 | 2,678,299 | -0.01(-0.01%) |
Nov 12, 2018 | 161.40 | 162.29 | 158.75 | 159.65 | 2,530,582 | -1.33(-0.83%) |
Nov 09, 2018 | 162.83 | 164.11 | 160.17 | 160.99 | 2,813,415 | -2.38(-1.46%) |
Nov 08, 2018 | 164.64 | 165.25 | 162.75 | 163.37 | 2,859,508 | -1.33(-0.81%) |
Nov 07, 2018 | 160.69 | 164.79 | 160.03 | 164.70 | 3,692,285 | +5.72(+3.60%) |
Nov 06, 2018 | 158.53 | 160.60 | 157.95 | 158.98 | 2,484,249 | +0.69(+0.44%) |
Nov 05, 2018 | 156.42 | 158.95 | 156.31 | 158.29 | 3,120,140 | +2.38(+1.53%) |
Nov 02, 2018 | 161.93 | 162.81 | 154.87 | 155.90 | 4,435,137 | -4.87(-3.03%) |
Nov 01, 2018 | 160.69 | 162.00 | 159.15 | 160.77 | 3,392,300 | +0.09(+0.06%) |
Oct 31, 2018 | 157.59 | 162.79 | 157.55 | 160.68 | 5,384,174 | +3.09(+1.96%) |
Oct 30, 2018 | 157.88 | 159.19 | 155.88 | 157.59 | 4,848,062 | +0.74(+0.47%) |
Oct 29, 2018 | 157.79 | 159.11 | 154.02 | 156.84 | 4,594,685 | +1.84(+1.19%) |
Oct 26, 2018 | 154.52 | 156.13 | 152.75 | 155.00 | 5,495,807 | -1.77(-1.13%) |
Oct 25, 2018 | 157.24 | 158.77 | 151.11 | 156.77 | 5,976,369 | +0.18(+0.12%) |
Oct 24, 2018 | 164.14 | 164.99 | 156.16 | 156.59 | 5,073,946 | -8.13(-4.94%) |
Oct 23, 2018 | 163.60 | 165.93 | 161.45 | 164.72 | 3,063,806 | -0.32(-0.19%) |
Oct 22, 2018 | 167.65 | 168.19 | 164.58 | 165.04 | 3,260,401 | -3.15(-1.87%) |
Oct 19, 2018 | 168.97 | 170.95 | 167.90 | 168.19 | 3,230,484 | -0.77(-0.45%) |
Oct 18, 2018 | 169.33 | 170.45 | 166.92 | 168.95 | 2,919,857 | -0.04(-0.02%) |
Oct 17, 2018 | 167.86 | 169.45 | 165.80 | 169.00 | 2,951,309 | +0.36(+0.21%) |
Oct 16, 2018 | 164.37 | 168.92 | 163.54 | 168.64 | 2,713,276 | +5.62(+3.45%) |
Oct 15, 2018 | 163.52 | 165.36 | 162.52 | 163.01 | 2,507,852 | -1.50(-0.91%) |
Oct 12, 2018 | 163.04 | 165.09 | 161.81 | 164.51 | 3,877,205 | +2.95(+1.83%) |
Oct 11, 2018 | 167.98 | 169.15 | 160.34 | 161.56 | 5,009,664 | -6.13(-3.65%) |
Oct 10, 2018 | 170.85 | 171.98 | 167.33 | 167.69 | 4,976,964 | -4.00(-2.33%) |
Oct 09, 2018 | 171.48 | 173.42 | 170.43 | 171.69 | 3,010,602 | +0.36(+0.21%) |
Oct 08, 2018 | 169.50 | 171.80 | 169.38 | 171.33 | 3,453,278 | +1.29(+0.76%) |
Oct 05, 2018 | 170.40 | 171.76 | 168.21 | 170.04 | 2,976,955 | +0.46(+0.27%) |
Oct 04, 2018 | 171.76 | 172.65 | 167.36 | 169.58 | 3,863,234 | -2.86(-1.66%) |
Oct 03, 2018 | 173.56 | 173.56 | 172.22 | 172.44 | 2,710,203 | -0.64(-0.37%) |
Oct 02, 2018 | 172.04 | 173.44 | 171.76 | 173.08 | 2,606,156 | +0.63(+0.37%) |