Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 143.92 | 144.87 | 142.17 | 142.94 | 959,800 | -0.05(-0.03%) |
Dec 28, 2018 | 145.00 | 145.46 | 140.79 | 142.99 | 471,700 | -1.17(-0.81%) |
Dec 27, 2018 | 140.76 | 144.16 | 138.76 | 144.16 | 539,910 | +1.31(+0.92%) |
Dec 26, 2018 | 137.92 | 142.93 | 137.51 | 142.85 | 655,389 | +6.04(+4.41%) |
Dec 24, 2018 | 139.61 | 141.12 | 136.80 | 136.81 | 333,800 | -3.38(-2.41%) |
Dec 21, 2018 | 143.94 | 145.63 | 139.99 | 140.19 | 933,400 | -3.61(-2.51%) |
Dec 20, 2018 | 144.68 | 147.40 | 140.96 | 143.80 | 634,269 | -2.42(-1.66%) |
Dec 19, 2018 | 149.62 | 152.51 | 144.77 | 146.22 | 655,972 | -3.87(-2.58%) |
Dec 18, 2018 | 148.92 | 150.68 | 147.95 | 150.09 | 718,722 | +3.67(+2.51%) |
Dec 17, 2018 | 148.71 | 149.91 | 145.30 | 146.42 | 606,761 | -3.29(-2.20%) |
Dec 14, 2018 | 153.00 | 154.24 | 149.55 | 149.71 | 458,400 | -4.95(-3.20%) |
Dec 13, 2018 | 157.72 | 158.35 | 153.50 | 154.66 | 582,419 | -2.30(-1.47%) |
Dec 12, 2018 | 157.12 | 159.33 | 155.06 | 156.96 | 485,515 | +3.17(+2.06%) |
Dec 11, 2018 | 157.44 | 161.40 | 152.83 | 153.79 | 487,501 | -0.59(-0.38%) |
Dec 10, 2018 | 152.35 | 155.46 | 151.72 | 154.38 | 439,493 | +2.01(+1.32%) |
Dec 07, 2018 | 157.54 | 161.87 | 151.17 | 152.37 | 622,600 | -5.82(-3.68%) |
Dec 06, 2018 | 154.08 | 158.24 | 152.07 | 158.19 | 792,855 | +1.55(+0.99%) |
Dec 04, 2018 | 161.81 | 163.19 | 156.02 | 156.64 | 731,600 | -6.78(-4.15%) |
Dec 03, 2018 | 166.17 | 169.82 | 162.23 | 163.42 | 816,189 | +1.40(+0.86%) |
Nov 30, 2018 | 159.30 | 162.02 | 158.13 | 162.02 | 2,111,400 | +2.62(+1.64%) |
Nov 29, 2018 | 159.53 | 160.58 | 157.40 | 159.40 | 667,621 | -1.09(-0.68%) |
Nov 28, 2018 | 153.77 | 160.49 | 152.63 | 160.49 | 706,792 | +8.74(+5.76%) |
Nov 27, 2018 | 153.33 | 153.62 | 150.91 | 151.75 | 609,112 | -2.46(-1.60%) |
Nov 26, 2018 | 152.89 | 154.34 | 150.79 | 154.21 | 656,191 | +3.77(+2.51%) |
Nov 23, 2018 | 150.34 | 151.70 | 149.19 | 150.44 | 305,000 | -1.57(-1.03%) |
Nov 21, 2018 | 152.01 | 152.01 | 152.01 | 0 | +2.56(+1.71%) | |
Nov 20, 2018 | 147.36 | 152.09 | 145.58 | 149.45 | 808,668 | -0.26(-0.17%) |
Nov 19, 2018 | 158.13 | 158.70 | 148.38 | 149.71 | 731,922 | -8.54(-5.40%) |
Nov 16, 2018 | 158.09 | 159.48 | 154.08 | 158.25 | 488,600 | -1.99(-1.24%) |
Nov 15, 2018 | 155.28 | 160.59 | 153.93 | 160.24 | 626,140 | +4.49(+2.88%) |
Nov 14, 2018 | 160.43 | 162.24 | 155.32 | 155.75 | 548,025 | -3.52(-2.21%) |
Nov 13, 2018 | 160.12 | 161.85 | 157.65 | 159.27 | 433,919 | +0.18(+0.11%) |
Nov 12, 2018 | 165.24 | 166.44 | 158.88 | 159.09 | 674,016 | -6.77(-4.08%) |
Nov 09, 2018 | 168.75 | 169.67 | 163.49 | 165.86 | 803,800 | -3.82(-2.25%) |
Nov 08, 2018 | 165.39 | 170.73 | 165.39 | 169.68 | 1,321,111 | +9.88(+6.18%) |
Nov 07, 2018 | 154.14 | 160.51 | 154.14 | 159.80 | 814,520 | +6.89(+4.51%) |
Nov 06, 2018 | 152.90 | 154.30 | 151.32 | 152.91 | 686,367 | -0.30(-0.20%) |
Nov 05, 2018 | 156.44 | 156.55 | 151.91 | 153.21 | 701,863 | -2.07(-1.33%) |
Nov 02, 2018 | 160.54 | 160.54 | 154.41 | 155.28 | 867,500 | +2.14(+1.40%) |
Nov 01, 2018 | 150.01 | 153.41 | 149.12 | 153.14 | 819,481 | +3.59(+2.40%) |
Oct 31, 2018 | 148.19 | 152.19 | 148.10 | 149.55 | 749,474 | +3.35(+2.29%) |
Oct 30, 2018 | 144.02 | 147.17 | 143.52 | 146.20 | 602,669 | +2.39(+1.66%) |
Oct 29, 2018 | 147.67 | 149.34 | 141.24 | 143.81 | 909,562 | +0.30(+0.21%) |
Oct 26, 2018 | 143.64 | 146.00 | 140.78 | 143.51 | 672,400 | -3.32(-2.26%) |
Oct 25, 2018 | 145.58 | 147.93 | 144.13 | 146.83 | 643,022 | +2.83(+1.97%) |
Oct 24, 2018 | 150.65 | 151.83 | 143.69 | 144.00 | 795,025 | -6.73(-4.46%) |
Oct 23, 2018 | 149.16 | 152.17 | 147.71 | 150.73 | 1,525,684 | -2.16(-1.41%) |
Oct 22, 2018 | 151.31 | 155.10 | 150.02 | 152.89 | 928,634 | +2.31(+1.53%) |
Oct 19, 2018 | 154.63 | 155.96 | 150.55 | 150.58 | 807,800 | -3.23(-2.10%) |
Oct 18, 2018 | 156.80 | 159.10 | 153.68 | 153.81 | 884,112 | -5.04(-3.17%) |
Oct 17, 2018 | 158.89 | 159.66 | 157.62 | 158.85 | 596,890 | -0.15(-0.09%) |
Oct 16, 2018 | 158.38 | 161.12 | 158.21 | 159.00 | 1,105,625 | +2.49(+1.59%) |
Oct 15, 2018 | 158.42 | 159.22 | 156.28 | 156.51 | 688,076 | -2.39(-1.50%) |
Oct 12, 2018 | 157.15 | 159.33 | 155.48 | 158.90 | 1,153,700 | +5.39(+3.51%) |
Oct 11, 2018 | 154.54 | 158.49 | 153.11 | 153.51 | 980,003 | -2.20(-1.41%) |
Oct 10, 2018 | 165.51 | 165.51 | 155.56 | 155.71 | 882,945 | -10.13(-6.11%) |
Oct 09, 2018 | 167.49 | 170.45 | 164.65 | 165.84 | 771,843 | -2.43(-1.44%) |
Oct 08, 2018 | 173.32 | 173.98 | 166.26 | 168.27 | 428,350 | -5.48(-3.15%) |
Oct 05, 2018 | 175.39 | 176.68 | 172.00 | 173.75 | 476,600 | -1.63(-0.93%) |
Oct 04, 2018 | 181.60 | 181.92 | 174.13 | 175.38 | 459,716 | -6.84(-3.75%) |
Oct 03, 2018 | 182.91 | 183.72 | 181.83 | 182.22 | 318,770 | +0.01(+0.01%) |
Oct 02, 2018 | 185.81 | 185.95 | 181.82 | 182.21 | 324,846 | -3.79(-2.04%) |