Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 150.68 | 152.24 | 149.96 | 150.99 | 4,786,251 | +1.41(+0.94%) |
Dec 28, 2018 | 150.46 | 152.13 | 148.16 | 149.58 | 5,179,871 | -0.09(-0.06%) |
Dec 27, 2018 | 146.26 | 149.79 | 143.56 | 149.67 | 5,768,122 | +1.79(+1.21%) |
Dec 26, 2018 | 140.13 | 147.88 | 140.11 | 147.88 | 6,987,866 | +8.91(+6.41%) |
Dec 24, 2018 | 140.74 | 141.83 | 138.92 | 138.97 | 5,174,636 | -2.06(-1.46%) |
Dec 21, 2018 | 143.07 | 147.60 | 140.75 | 141.03 | 14,832,258 | -3.23(-2.24%) |
Dec 20, 2018 | 146.12 | 147.03 | 142.56 | 144.26 | 8,726,071 | -2.99(-2.03%) |
Dec 19, 2018 | 150.20 | 153.74 | 146.55 | 147.25 | 7,956,261 | -2.18(-1.46%) |
Dec 18, 2018 | 148.42 | 151.10 | 148.07 | 149.43 | 5,076,987 | +1.82(+1.23%) |
Dec 17, 2018 | 150.72 | 151.14 | 146.69 | 147.61 | 6,408,593 | -3.80(-2.51%) |
Dec 14, 2018 | 152.01 | 153.91 | 151.10 | 151.40 | 4,853,504 | -1.39(-0.91%) |
Dec 13, 2018 | 153.18 | 153.71 | 151.21 | 152.79 | 6,260,819 | -0.30(-0.20%) |
Dec 12, 2018 | 152.69 | 155.43 | 151.86 | 153.09 | 6,728,270 | +1.76(+1.16%) |
Dec 11, 2018 | 153.17 | 154.31 | 150.48 | 151.33 | 5,408,461 | +0.46(+0.30%) |
Dec 10, 2018 | 152.37 | 152.90 | 147.40 | 150.88 | 6,113,480 | -0.97(-0.64%) |
Dec 07, 2018 | 154.09 | 156.74 | 151.36 | 151.84 | 7,084,926 | -2.79(-1.80%) |
Dec 06, 2018 | 152.47 | 154.70 | 149.79 | 154.63 | 8,547,824 | +0.58(+0.38%) |
Dec 04, 2018 | 159.11 | 160.14 | 153.39 | 154.05 | 8,033,414 | -5.66(-3.54%) |
Dec 03, 2018 | 161.07 | 161.25 | 157.61 | 159.71 | 8,319,755 | +1.25(+0.79%) |
Nov 30, 2018 | 154.44 | 158.50 | 153.88 | 158.46 | 10,175,962 | +4.09(+2.65%) |
Nov 29, 2018 | 155.37 | 155.78 | 153.71 | 154.36 | 4,924,601 | -1.56(-1.00%) |
Nov 28, 2018 | 151.95 | 156.11 | 149.94 | 155.92 | 8,112,201 | +4.60(+3.04%) |
Nov 27, 2018 | 147.72 | 151.46 | 147.47 | 151.31 | 8,107,662 | +2.97(+2.00%) |
Nov 26, 2018 | 148.68 | 150.59 | 147.51 | 148.34 | 7,028,502 | +0.85(+0.57%) |
Nov 23, 2018 | 147.97 | 148.79 | 147.17 | 147.50 | 3,103,342 | -0.39(-0.27%) |
Nov 21, 2018 | 147.89 | 147.89 | 147.89 | 0 | +0.22(+0.15%) | |
Nov 20, 2018 | 147.85 | 150.25 | 145.88 | 147.67 | 9,913,638 | -3.97(-2.62%) |
Nov 19, 2018 | 154.36 | 156.26 | 150.51 | 151.64 | 6,954,062 | -3.00(-1.94%) |
Nov 16, 2018 | 151.99 | 155.15 | 151.57 | 154.63 | 7,824,238 | -0.30(-0.19%) |
Nov 15, 2018 | 156.37 | 156.95 | 151.66 | 154.93 | 9,913,052 | -2.22(-1.41%) |
Nov 14, 2018 | 159.52 | 159.77 | 156.50 | 157.15 | 8,639,423 | +0.79(+0.50%) |
Nov 13, 2018 | 154.88 | 158.65 | 150.99 | 156.36 | 16,332,394 | -0.38(-0.24%) |
Nov 12, 2018 | 161.81 | 163.31 | 156.38 | 156.74 | 8,683,206 | -5.73(-3.53%) |
Nov 09, 2018 | 164.50 | 164.65 | 161.57 | 162.47 | 5,450,339 | -1.76(-1.07%) |
Nov 08, 2018 | 163.47 | 164.83 | 162.23 | 164.23 | 4,622,996 | +0.67(+0.41%) |
Nov 07, 2018 | 160.55 | 163.95 | 159.04 | 163.55 | 5,349,902 | +4.56(+2.87%) |
Nov 06, 2018 | 158.92 | 159.55 | 157.28 | 158.99 | 3,822,188 | -0.16(-0.10%) |
Nov 05, 2018 | 158.13 | 159.34 | 156.63 | 159.15 | 4,400,995 | +1.98(+1.26%) |
Nov 02, 2018 | 159.40 | 159.87 | 154.96 | 157.18 | 5,415,310 | -0.46(-0.29%) |
Nov 01, 2018 | 154.48 | 157.99 | 153.66 | 157.64 | 5,981,132 | +4.00(+2.60%) |
Oct 31, 2018 | 155.47 | 156.23 | 153.38 | 153.64 | 7,256,563 | -0.31(-0.20%) |
Oct 30, 2018 | 151.26 | 154.12 | 150.81 | 153.95 | 6,476,044 | +2.66(+1.76%) |
Oct 29, 2018 | 151.77 | 153.74 | 149.33 | 151.30 | 6,770,315 | +0.85(+0.56%) |
Oct 26, 2018 | 154.51 | 154.91 | 149.30 | 150.45 | 10,843,556 | -5.98(-3.82%) |
Oct 25, 2018 | 155.07 | 157.67 | 154.47 | 156.43 | 5,976,622 | +1.83(+1.19%) |
Oct 24, 2018 | 156.00 | 159.31 | 154.01 | 154.59 | 7,766,081 | -1.36(-0.87%) |
Oct 23, 2018 | 153.54 | 156.79 | 153.25 | 155.95 | 8,018,556 | -0.19(-0.12%) |
Oct 22, 2018 | 157.95 | 158.46 | 155.11 | 156.15 | 5,571,016 | -0.96(-0.61%) |
Oct 19, 2018 | 157.53 | 158.10 | 155.99 | 157.11 | 8,018,161 | -0.52(-0.33%) |
Oct 18, 2018 | 160.96 | 161.96 | 156.83 | 157.62 | 10,602,384 | -4.13(-2.55%) |
Oct 17, 2018 | 165.66 | 166.56 | 160.71 | 161.75 | 10,283,219 | -7.35(-4.34%) |
Oct 16, 2018 | 167.57 | 169.54 | 166.51 | 169.10 | 4,644,744 | +2.10(+1.26%) |
Oct 15, 2018 | 168.03 | 168.85 | 166.58 | 167.00 | 4,170,103 | -1.14(-0.68%) |
Oct 12, 2018 | 168.38 | 169.11 | 166.11 | 168.13 | 6,239,197 | +2.38(+1.44%) |
Oct 11, 2018 | 169.21 | 171.80 | 164.64 | 165.75 | 6,674,671 | -3.46(-2.04%) |
Oct 10, 2018 | 173.93 | 174.04 | 168.90 | 169.21 | 7,048,113 | -1.79(-1.05%) |
Oct 09, 2018 | 172.92 | 173.99 | 170.85 | 171.00 | 5,113,042 | -2.32(-1.34%) |
Oct 08, 2018 | 171.42 | 173.54 | 170.39 | 173.32 | 4,271,178 | +1.77(+1.03%) |
Oct 05, 2018 | 173.90 | 174.45 | 169.97 | 171.55 | 5,742,712 | -2.16(-1.24%) |
Oct 04, 2018 | 177.90 | 177.99 | 173.20 | 173.70 | 6,863,489 | -4.27(-2.40%) |
Oct 03, 2018 | 180.09 | 180.35 | 177.90 | 177.97 | 4,764,776 | -0.88(-0.49%) |
Oct 02, 2018 | 181.25 | 181.73 | 178.79 | 178.86 | 5,068,675 | -2.49(-1.37%) |