Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 159.13 | 159.67 | 157.06 | 159.17 | 595,585 | +1.02(+0.65%) |
Dec 28, 2018 | 158.93 | 160.15 | 156.36 | 158.14 | 686,986 | -0.32(-0.20%) |
Dec 27, 2018 | 153.32 | 158.50 | 152.53 | 158.47 | 722,763 | +3.05(+1.96%) |
Dec 26, 2018 | 148.70 | 155.47 | 147.85 | 155.41 | 1,070,304 | +7.59(+5.13%) |
Dec 24, 2018 | 151.73 | 151.96 | 147.79 | 147.82 | 593,263 | -3.74(-2.47%) |
Dec 21, 2018 | 152.56 | 157.42 | 150.60 | 151.57 | 2,412,422 | +0.88(+0.58%) |
Dec 20, 2018 | 154.82 | 155.57 | 147.79 | 150.69 | 1,466,151 | -5.71(-3.65%) |
Dec 19, 2018 | 157.96 | 162.05 | 156.16 | 156.40 | 1,329,998 | -1.45(-0.92%) |
Dec 18, 2018 | 158.55 | 159.11 | 156.20 | 157.85 | 1,037,782 | +0.36(+0.23%) |
Dec 17, 2018 | 160.95 | 161.88 | 156.63 | 157.49 | 1,106,774 | -3.34(-2.07%) |
Dec 14, 2018 | 161.53 | 162.67 | 160.41 | 160.82 | 629,781 | -1.99(-1.22%) |
Dec 13, 2018 | 164.68 | 164.98 | 161.72 | 162.81 | 452,656 | -1.25(-0.76%) |
Dec 12, 2018 | 164.02 | 166.83 | 163.53 | 164.06 | 565,563 | +2.59(+1.60%) |
Dec 11, 2018 | 164.78 | 165.50 | 160.97 | 161.48 | 591,582 | -1.05(-0.65%) |
Dec 10, 2018 | 162.40 | 163.32 | 160.21 | 162.53 | 687,015 | +0.13(+0.08%) |
Dec 07, 2018 | 167.50 | 169.16 | 161.47 | 162.40 | 902,296 | -6.09(-3.62%) |
Dec 06, 2018 | 167.88 | 168.95 | 164.47 | 168.49 | 917,610 | -1.57(-0.92%) |
Dec 04, 2018 | 180.01 | 180.01 | 170.06 | 170.06 | 727,832 | -9.36(-5.22%) |
Dec 03, 2018 | 179.94 | 181.21 | 177.78 | 179.42 | 580,164 | +1.89(+1.06%) |
Nov 30, 2018 | 178.86 | 179.85 | 177.09 | 177.54 | 841,608 | -0.62(-0.35%) |
Nov 29, 2018 | 177.93 | 178.93 | 176.01 | 178.16 | 453,004 | -0.19(-0.11%) |
Nov 28, 2018 | 173.15 | 178.42 | 173.15 | 178.35 | 726,800 | +4.63(+2.67%) |
Nov 27, 2018 | 171.68 | 173.88 | 171.32 | 173.72 | 481,095 | +1.03(+0.60%) |
Nov 26, 2018 | 172.30 | 173.64 | 170.63 | 172.69 | 726,011 | +2.09(+1.23%) |
Nov 23, 2018 | 170.29 | 171.53 | 169.43 | 170.59 | 300,167 | -0.61(-0.35%) |
Nov 21, 2018 | 171.20 | 171.20 | 171.20 | 0 | +2.74(+1.63%) | |
Nov 20, 2018 | 168.66 | 169.71 | 167.23 | 168.46 | 753,323 | -1.69(-0.99%) |
Nov 19, 2018 | 173.39 | 173.76 | 168.91 | 170.15 | 680,825 | -3.43(-1.98%) |
Nov 16, 2018 | 172.58 | 174.32 | 170.98 | 173.58 | 475,792 | +0.93(+0.54%) |
Nov 15, 2018 | 167.37 | 172.86 | 166.76 | 172.65 | 595,107 | +4.73(+2.82%) |
Nov 14, 2018 | 169.99 | 170.54 | 166.51 | 167.92 | 437,455 | -0.85(-0.51%) |
Nov 13, 2018 | 168.05 | 170.92 | 167.45 | 168.77 | 487,554 | +1.23(+0.74%) |
Nov 12, 2018 | 169.31 | 170.53 | 166.83 | 167.54 | 458,031 | -2.27(-1.33%) |
Nov 09, 2018 | 171.18 | 171.18 | 167.85 | 169.81 | 434,841 | -1.84(-1.07%) |
Nov 08, 2018 | 170.01 | 171.69 | 169.09 | 171.64 | 424,091 | +1.72(+1.01%) |
Nov 07, 2018 | 168.01 | 170.21 | 166.85 | 169.93 | 757,809 | +3.74(+2.25%) |
Nov 06, 2018 | 166.81 | 167.92 | 164.98 | 166.19 | 803,379 | -0.24(-0.15%) |
Nov 05, 2018 | 168.64 | 169.46 | 165.12 | 166.44 | 702,673 | -1.84(-1.09%) |
Nov 02, 2018 | 170.48 | 172.12 | 166.81 | 168.27 | 551,686 | -1.07(-0.63%) |
Nov 01, 2018 | 170.84 | 171.09 | 167.18 | 169.34 | 851,663 | -1.03(-0.60%) |
Oct 31, 2018 | 167.68 | 172.25 | 167.67 | 170.37 | 1,127,288 | +3.73(+2.24%) |
Oct 30, 2018 | 162.16 | 167.10 | 162.16 | 166.64 | 1,300,618 | +5.61(+3.48%) |
Oct 29, 2018 | 162.52 | 164.13 | 158.31 | 161.03 | 807,725 | +0.40(+0.25%) |
Oct 26, 2018 | 159.49 | 162.95 | 157.56 | 160.63 | 680,000 | -2.08(-1.28%) |
Oct 25, 2018 | 159.25 | 163.43 | 157.92 | 162.71 | 877,271 | +4.97(+3.15%) |
Oct 24, 2018 | 163.55 | 165.04 | 157.40 | 157.73 | 952,480 | -5.90(-3.61%) |
Oct 23, 2018 | 164.86 | 165.78 | 159.95 | 163.63 | 1,143,378 | -3.73(-2.23%) |
Oct 22, 2018 | 167.60 | 168.73 | 165.61 | 167.36 | 607,695 | +0.00(+0.00%) |
Oct 19, 2018 | 170.32 | 170.55 | 166.57 | 167.36 | 685,551 | -2.16(-1.27%) |
Oct 18, 2018 | 174.52 | 175.16 | 168.32 | 169.52 | 845,765 | -4.91(-2.81%) |
Oct 17, 2018 | 178.66 | 178.66 | 173.69 | 174.43 | 766,645 | -3.48(-1.95%) |
Oct 16, 2018 | 174.18 | 178.47 | 173.31 | 177.90 | 580,217 | +5.17(+2.99%) |
Oct 15, 2018 | 174.93 | 174.93 | 172.35 | 172.73 | 586,154 | -2.42(-1.38%) |
Oct 12, 2018 | 173.92 | 176.14 | 172.86 | 175.15 | 870,016 | +2.76(+1.60%) |
Oct 11, 2018 | 175.07 | 177.30 | 171.87 | 172.38 | 1,292,295 | -2.91(-1.66%) |
Oct 10, 2018 | 183.00 | 183.00 | 175.04 | 175.30 | 916,522 | -7.67(-4.19%) |
Oct 09, 2018 | 182.33 | 184.09 | 181.89 | 182.97 | 714,548 | +0.81(+0.44%) |
Oct 08, 2018 | 183.31 | 184.06 | 180.31 | 182.16 | 433,964 | -1.35(-0.74%) |
Oct 05, 2018 | 182.92 | 184.78 | 181.75 | 183.51 | 913,891 | +0.96(+0.52%) |
Oct 04, 2018 | 183.51 | 184.45 | 182.00 | 182.56 | 937,913 | -1.09(-0.59%) |
Oct 03, 2018 | 184.23 | 184.91 | 182.92 | 183.64 | 1,113,465 | +0.18(+0.10%) |
Oct 02, 2018 | 184.65 | 185.80 | 183.21 | 183.47 | 1,113,086 | -2.03(-1.10%) |