Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 124.85 | 125.16 | 123.06 | 125.02 | 31,245,646 | +0.97(+0.78%) |
Dec 28, 2018 | 123.69 | 126.06 | 122.82 | 124.05 | 38,551,180 | +0.36(+0.29%) |
Dec 27, 2018 | 121.63 | 123.69 | 119.39 | 123.69 | 42,309,592 | +0.51(+0.42%) |
Dec 26, 2018 | 117.91 | 123.34 | 117.47 | 123.18 | 42,746,712 | +5.65(+4.81%) |
Dec 24, 2018 | 119.26 | 119.95 | 117.49 | 117.53 | 30,605,594 | -2.32(-1.94%) |
Dec 21, 2018 | 123.60 | 124.13 | 119.49 | 119.86 | 63,624,660 | -3.19(-2.59%) |
Dec 20, 2018 | 124.77 | 125.50 | 121.59 | 123.05 | 61,947,640 | -2.06(-1.65%) |
Dec 19, 2018 | 127.73 | 129.48 | 124.41 | 125.11 | 51,025,348 | -2.66(-2.08%) |
Dec 18, 2018 | 129.09 | 129.95 | 127.25 | 127.77 | 45,258,300 | -0.16(-0.12%) |
Dec 17, 2018 | 130.41 | 131.54 | 127.13 | 127.93 | 39,047,904 | -2.91(-2.23%) |
Dec 14, 2018 | 131.89 | 133.28 | 130.37 | 130.85 | 25,830,920 | -2.01(-1.51%) |
Dec 13, 2018 | 135.15 | 135.57 | 132.64 | 132.86 | 24,928,568 | -1.91(-1.42%) |
Dec 12, 2018 | 134.82 | 136.57 | 134.71 | 134.76 | 29,961,698 | +1.28(+0.96%) |
Dec 11, 2018 | 135.56 | 136.04 | 132.50 | 133.49 | 31,392,410 | -0.14(-0.10%) |
Dec 10, 2018 | 134.25 | 134.67 | 131.63 | 133.63 | 32,994,792 | -0.39(-0.29%) |
Dec 07, 2018 | 136.92 | 137.97 | 133.32 | 134.02 | 30,653,610 | -2.96(-2.16%) |
Dec 06, 2018 | 135.35 | 136.98 | 133.47 | 136.98 | 40,240,252 | -0.30(-0.22%) |
Dec 04, 2018 | 143.07 | 143.43 | 136.92 | 137.28 | 44,143,240 | -6.10(-4.26%) |
Dec 03, 2018 | 143.67 | 143.75 | 141.46 | 143.38 | 25,088,188 | +1.36(+0.96%) |
Nov 30, 2018 | 140.94 | 142.25 | 140.59 | 142.02 | 21,819,782 | +0.73(+0.52%) |
Nov 29, 2018 | 141.08 | 142.13 | 139.99 | 141.29 | 16,222,038 | -0.38(-0.27%) |
Nov 28, 2018 | 138.84 | 141.79 | 137.44 | 141.67 | 28,059,176 | +3.42(+2.47%) |
Nov 27, 2018 | 138.82 | 139.33 | 137.99 | 138.25 | 15,531,351 | -1.15(-0.83%) |
Nov 26, 2018 | 138.95 | 139.96 | 138.41 | 139.41 | 16,452,521 | +1.79(+1.30%) |
Nov 23, 2018 | 136.62 | 138.93 | 136.62 | 137.62 | 11,965,708 | -0.13(-0.10%) |
Nov 21, 2018 | 137.75 | 137.75 | 137.75 | 0 | +1.90(+1.40%) | |
Nov 20, 2018 | 137.03 | 138.12 | 135.48 | 135.85 | 27,825,544 | -2.67(-1.93%) |
Nov 19, 2018 | 141.15 | 141.47 | 138.07 | 138.52 | 23,132,908 | -2.87(-2.03%) |
Nov 16, 2018 | 140.15 | 141.72 | 139.64 | 141.39 | 31,511,696 | +0.34(+0.24%) |
Nov 15, 2018 | 138.18 | 141.26 | 137.84 | 141.05 | 26,300,134 | +1.98(+1.43%) |
Nov 14, 2018 | 141.28 | 141.91 | 138.17 | 139.07 | 26,346,548 | -1.02(-0.73%) |
Nov 13, 2018 | 141.07 | 142.46 | 139.85 | 140.10 | 19,836,636 | -0.45(-0.32%) |
Nov 12, 2018 | 143.32 | 143.46 | 140.37 | 140.54 | 23,495,124 | -2.84(-1.98%) |
Nov 09, 2018 | 145.17 | 145.19 | 142.33 | 143.38 | 22,195,578 | -2.71(-1.85%) |
Nov 08, 2018 | 145.74 | 146.94 | 145.48 | 146.09 | 16,083,032 | -0.39(-0.27%) |
Nov 07, 2018 | 144.57 | 146.48 | 144.05 | 146.48 | 23,757,818 | +2.58(+1.79%) |
Nov 06, 2018 | 142.98 | 144.34 | 142.86 | 143.90 | 16,696,660 | +0.71(+0.49%) |
Nov 05, 2018 | 143.34 | 143.92 | 141.77 | 143.19 | 18,196,544 | -0.11(-0.08%) |
Nov 02, 2018 | 143.36 | 144.13 | 141.85 | 143.31 | 28,661,798 | +0.47(+0.33%) |
Nov 01, 2018 | 140.41 | 143.09 | 140.34 | 142.83 | 30,617,490 | +3.22(+2.31%) |
Oct 31, 2018 | 140.76 | 141.31 | 139.61 | 139.61 | 39,528,352 | +0.28(+0.20%) |
Oct 30, 2018 | 136.65 | 139.48 | 136.38 | 139.33 | 31,177,034 | +2.85(+2.09%) |
Oct 29, 2018 | 138.77 | 140.17 | 135.00 | 136.49 | 35,455,416 | -0.75(-0.55%) |
Oct 26, 2018 | 137.29 | 139.04 | 134.65 | 137.24 | 39,745,992 | -1.52(-1.09%) |
Oct 25, 2018 | 136.54 | 139.42 | 136.24 | 138.76 | 34,716,136 | +2.94(+2.17%) |
Oct 24, 2018 | 140.91 | 141.43 | 135.69 | 135.81 | 43,415,828 | -5.31(-3.77%) |
Oct 23, 2018 | 140.45 | 142.27 | 138.58 | 141.13 | 39,999,700 | -1.27(-0.89%) |
Oct 22, 2018 | 143.23 | 143.72 | 141.93 | 142.40 | 30,320,206 | -0.31(-0.22%) |
Oct 19, 2018 | 144.67 | 145.50 | 142.13 | 142.71 | 36,767,248 | -1.53(-1.06%) |
Oct 18, 2018 | 146.48 | 146.68 | 143.65 | 144.24 | 33,357,800 | -2.75(-1.87%) |
Oct 17, 2018 | 147.20 | 147.23 | 145.06 | 146.99 | 25,936,972 | -0.63(-0.43%) |
Oct 16, 2018 | 144.50 | 147.83 | 143.34 | 147.62 | 38,220,780 | +4.16(+2.90%) |
Oct 15, 2018 | 142.71 | 144.51 | 141.95 | 143.46 | 35,183,276 | +0.53(+0.37%) |
Oct 12, 2018 | 144.76 | 144.94 | 141.34 | 142.93 | 57,484,252 | +0.03(+0.02%) |
Oct 11, 2018 | 144.99 | 146.40 | 142.85 | 142.91 | 74,014,120 | -2.78(-1.91%) |
Oct 10, 2018 | 149.65 | 149.81 | 145.50 | 145.69 | 50,418,612 | -4.31(-2.87%) |
Oct 09, 2018 | 150.40 | 151.44 | 149.80 | 150.00 | 22,154,820 | -0.59(-0.39%) |
Oct 08, 2018 | 150.54 | 151.12 | 149.40 | 150.58 | 22,915,758 | -0.32(-0.21%) |
Oct 05, 2018 | 152.38 | 152.76 | 149.50 | 150.90 | 33,571,320 | -1.38(-0.90%) |
Oct 04, 2018 | 153.95 | 154.15 | 151.80 | 152.28 | 31,656,642 | -2.17(-1.40%) |
Oct 03, 2018 | 153.71 | 155.15 | 153.09 | 154.44 | 27,960,220 | +1.34(+0.88%) |
Oct 02, 2018 | 154.64 | 154.97 | 152.78 | 153.10 | 30,557,540 | -1.68(-1.08%) |