Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 136.60 | 139.16 | 136.24 | 138.94 | 1,271,991 | +2.81(+2.06%) |
Dec 28, 2018 | 137.11 | 137.94 | 135.57 | 136.13 | 892,642 | -0.50(-0.37%) |
Dec 27, 2018 | 133.20 | 136.63 | 132.06 | 136.63 | 1,102,032 | +1.95(+1.45%) |
Dec 26, 2018 | 130.32 | 134.68 | 128.02 | 134.68 | 1,582,474 | +4.65(+3.58%) |
Dec 24, 2018 | 135.20 | 135.20 | 130.03 | 130.03 | 901,974 | -5.71(-4.21%) |
Dec 21, 2018 | 137.12 | 140.50 | 135.23 | 135.74 | 2,887,062 | -1.65(-1.20%) |
Dec 20, 2018 | 138.92 | 139.52 | 135.35 | 137.39 | 1,465,311 | -1.61(-1.16%) |
Dec 19, 2018 | 140.95 | 142.85 | 138.09 | 139.01 | 1,213,964 | -1.48(-1.05%) |
Dec 18, 2018 | 141.82 | 142.61 | 139.43 | 140.49 | 1,271,410 | -0.61(-0.43%) |
Dec 17, 2018 | 144.60 | 145.02 | 140.16 | 141.10 | 1,385,243 | -4.12(-2.84%) |
Dec 14, 2018 | 144.79 | 145.63 | 144.12 | 145.22 | 1,119,747 | -0.54(-0.37%) |
Dec 13, 2018 | 145.93 | 147.19 | 144.59 | 145.76 | 1,082,024 | +0.13(+0.09%) |
Dec 12, 2018 | 147.94 | 148.38 | 145.49 | 145.62 | 1,265,367 | -0.35(-0.24%) |
Dec 11, 2018 | 147.06 | 147.76 | 145.72 | 145.97 | 958,376 | +0.63(+0.43%) |
Dec 10, 2018 | 144.48 | 145.84 | 142.76 | 145.34 | 926,575 | +0.50(+0.34%) |
Dec 07, 2018 | 148.04 | 148.48 | 143.84 | 144.84 | 933,388 | -3.27(-2.21%) |
Dec 06, 2018 | 146.25 | 148.20 | 143.97 | 148.12 | 1,497,814 | +0.76(+0.52%) |
Dec 04, 2018 | 149.53 | 150.89 | 147.16 | 147.35 | 1,344,292 | -2.61(-1.74%) |
Dec 03, 2018 | 152.65 | 153.16 | 147.97 | 149.97 | 1,492,914 | -0.91(-0.60%) |
Nov 30, 2018 | 148.83 | 151.28 | 148.83 | 150.88 | 2,670,395 | +1.97(+1.33%) |
Nov 29, 2018 | 147.08 | 149.78 | 147.08 | 148.91 | 1,041,757 | +2.01(+1.37%) |
Nov 28, 2018 | 145.11 | 147.01 | 144.76 | 146.89 | 1,373,118 | +2.16(+1.49%) |
Nov 27, 2018 | 144.76 | 145.94 | 144.19 | 144.73 | 1,233,131 | -0.75(-0.52%) |
Nov 26, 2018 | 145.34 | 146.43 | 143.75 | 145.48 | 1,317,024 | +1.42(+0.99%) |
Nov 23, 2018 | 144.81 | 145.95 | 143.97 | 144.06 | 749,263 | -1.67(-1.15%) |
Nov 21, 2018 | 145.74 | 145.74 | 145.74 | 0 | -0.98(-0.67%) | |
Nov 20, 2018 | 149.51 | 150.03 | 145.74 | 146.72 | 1,905,676 | -3.99(-2.64%) |
Nov 19, 2018 | 149.77 | 151.04 | 148.12 | 150.70 | 1,294,658 | +0.88(+0.59%) |
Nov 16, 2018 | 147.77 | 150.10 | 147.12 | 149.82 | 1,049,437 | +0.99(+0.66%) |
Nov 15, 2018 | 146.93 | 149.19 | 146.26 | 148.83 | 899,215 | +1.31(+0.89%) |
Nov 14, 2018 | 148.78 | 149.57 | 146.57 | 147.52 | 868,151 | -0.56(-0.38%) |
Nov 13, 2018 | 148.51 | 149.54 | 147.17 | 148.09 | 769,963 | -0.45(-0.30%) |
Nov 12, 2018 | 149.95 | 150.87 | 148.11 | 148.54 | 1,127,127 | -1.25(-0.84%) |
Nov 09, 2018 | 149.45 | 150.19 | 148.19 | 149.79 | 783,089 | -0.14(-0.09%) |
Nov 08, 2018 | 150.43 | 150.99 | 149.24 | 149.93 | 1,040,264 | -0.85(-0.56%) |
Nov 07, 2018 | 148.52 | 150.94 | 148.04 | 150.78 | 1,339,445 | +3.30(+2.24%) |
Nov 06, 2018 | 146.80 | 147.77 | 145.31 | 147.48 | 1,217,785 | +0.85(+0.58%) |
Nov 05, 2018 | 145.67 | 147.19 | 145.36 | 146.63 | 882,635 | +1.30(+0.89%) |
Nov 02, 2018 | 144.83 | 146.62 | 143.11 | 145.33 | 1,350,142 | +1.75(+1.22%) |
Nov 01, 2018 | 144.09 | 144.38 | 142.53 | 143.59 | 1,664,164 | -0.39(-0.27%) |
Oct 31, 2018 | 141.97 | 144.71 | 140.94 | 143.98 | 2,548,932 | +3.90(+2.79%) |
Oct 30, 2018 | 129.46 | 140.89 | 129.46 | 140.08 | 3,156,220 | +2.29(+1.66%) |
Oct 29, 2018 | 140.34 | 141.61 | 135.88 | 137.78 | 2,465,303 | -0.73(-0.53%) |
Oct 26, 2018 | 139.83 | 140.40 | 137.65 | 138.52 | 2,059,624 | -2.59(-1.84%) |
Oct 25, 2018 | 139.66 | 142.31 | 139.46 | 141.11 | 1,952,089 | +2.29(+1.65%) |
Oct 24, 2018 | 139.98 | 141.00 | 138.58 | 138.82 | 1,684,873 | -0.31(-0.22%) |
Oct 23, 2018 | 137.47 | 139.84 | 136.31 | 139.13 | 1,658,418 | +0.93(+0.67%) |
Oct 22, 2018 | 139.98 | 140.29 | 137.50 | 138.20 | 991,108 | -1.46(-1.04%) |
Oct 19, 2018 | 139.21 | 140.22 | 139.04 | 139.66 | 971,468 | +0.99(+0.71%) |
Oct 18, 2018 | 139.14 | 140.73 | 138.09 | 138.67 | 1,012,508 | -0.96(-0.69%) |
Oct 17, 2018 | 139.23 | 140.32 | 138.56 | 139.63 | 1,352,522 | +0.05(+0.03%) |
Oct 16, 2018 | 138.46 | 139.64 | 136.96 | 139.58 | 1,233,653 | +1.99(+1.45%) |
Oct 15, 2018 | 137.08 | 139.13 | 136.97 | 137.59 | 998,354 | +0.35(+0.25%) |
Oct 12, 2018 | 138.90 | 139.48 | 135.64 | 137.24 | 1,586,813 | +0.03(+0.02%) |
Oct 11, 2018 | 141.28 | 141.69 | 137.12 | 137.21 | 2,400,258 | -4.57(-3.22%) |
Oct 10, 2018 | 145.76 | 146.65 | 141.67 | 141.78 | 1,763,448 | -3.90(-2.68%) |
Oct 09, 2018 | 147.16 | 148.47 | 145.29 | 145.68 | 1,028,303 | -2.27(-1.53%) |
Oct 08, 2018 | 148.15 | 148.63 | 147.65 | 147.95 | 1,200,041 | -0.21(-0.14%) |
Oct 05, 2018 | 146.91 | 148.34 | 146.66 | 148.15 | 994,870 | +1.39(+0.95%) |
Oct 04, 2018 | 146.30 | 146.98 | 145.60 | 146.76 | 941,979 | +0.00(+0.00%) |
Oct 03, 2018 | 148.21 | 148.65 | 146.57 | 146.76 | 948,404 | -1.04(-0.71%) |
Oct 02, 2018 | 148.22 | 148.29 | 147.15 | 147.81 | 778,948 | -0.17(-0.11%) |