Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 162.22 | 165.49 | 161.95 | 164.54 | 3,270,999 | +3.33(+2.07%) |
Dec 28, 2018 | 161.97 | 164.47 | 160.64 | 161.21 | 2,931,086 | +0.34(+0.21%) |
Dec 27, 2018 | 156.67 | 160.94 | 155.20 | 160.87 | 3,647,705 | +2.09(+1.32%) |
Dec 26, 2018 | 151.33 | 158.93 | 151.19 | 158.78 | 3,392,872 | +8.00(+5.30%) |
Dec 24, 2018 | 151.72 | 154.62 | 150.69 | 150.79 | 2,608,919 | -1.53(-1.00%) |
Dec 21, 2018 | 155.39 | 158.57 | 151.47 | 152.32 | 9,263,789 | -4.01(-2.57%) |
Dec 20, 2018 | 156.42 | 157.67 | 154.44 | 156.33 | 4,408,671 | -0.45(-0.29%) |
Dec 19, 2018 | 158.07 | 162.08 | 154.28 | 156.78 | 4,727,147 | -1.36(-0.86%) |
Dec 18, 2018 | 161.81 | 162.23 | 155.87 | 158.14 | 3,732,881 | -2.52(-1.57%) |
Dec 17, 2018 | 162.48 | 164.35 | 159.44 | 160.66 | 3,453,970 | -1.68(-1.04%) |
Dec 14, 2018 | 164.85 | 165.79 | 161.99 | 162.34 | 3,527,265 | -4.61(-2.76%) |
Dec 13, 2018 | 166.31 | 167.06 | 165.00 | 166.96 | 2,445,779 | +0.95(+0.57%) |
Dec 12, 2018 | 167.43 | 168.57 | 165.92 | 166.01 | 3,153,702 | +0.19(+0.12%) |
Dec 11, 2018 | 165.59 | 167.70 | 164.26 | 165.81 | 3,459,006 | +1.77(+1.08%) |
Dec 10, 2018 | 163.15 | 164.64 | 159.06 | 164.05 | 3,216,132 | +2.24(+1.38%) |
Dec 07, 2018 | 167.26 | 167.69 | 161.48 | 161.81 | 3,729,698 | -6.40(-3.80%) |
Dec 06, 2018 | 165.43 | 168.21 | 163.30 | 168.21 | 3,951,662 | +1.06(+0.63%) |
Dec 04, 2018 | 172.93 | 173.90 | 166.75 | 167.15 | 4,591,845 | -4.37(-2.55%) |
Dec 03, 2018 | 175.89 | 176.06 | 169.36 | 171.52 | 4,751,985 | -4.50(-2.55%) |
Nov 30, 2018 | 170.86 | 176.64 | 170.56 | 176.02 | 5,368,570 | +4.97(+2.91%) |
Nov 29, 2018 | 168.86 | 172.42 | 168.65 | 171.05 | 2,196,744 | +0.80(+0.47%) |
Nov 28, 2018 | 166.47 | 170.75 | 165.71 | 170.24 | 3,097,225 | +3.65(+2.19%) |
Nov 27, 2018 | 163.26 | 166.70 | 162.17 | 166.59 | 2,755,701 | +2.37(+1.44%) |
Nov 26, 2018 | 164.77 | 165.92 | 162.70 | 164.22 | 2,596,474 | +1.46(+0.90%) |
Nov 23, 2018 | 161.65 | 164.38 | 161.24 | 162.76 | 1,596,278 | -0.17(-0.10%) |
Nov 21, 2018 | 162.93 | 162.93 | 162.93 | 0 | -3.10(-1.87%) | |
Nov 20, 2018 | 165.93 | 167.93 | 162.92 | 166.03 | 3,891,033 | +1.29(+0.78%) |
Nov 19, 2018 | 164.75 | 166.31 | 163.02 | 164.74 | 3,100,955 | +0.62(+0.38%) |
Nov 16, 2018 | 162.59 | 165.02 | 162.02 | 164.12 | 4,569,721 | +1.46(+0.90%) |
Nov 15, 2018 | 159.19 | 162.81 | 158.16 | 162.66 | 3,084,590 | +2.88(+1.80%) |
Nov 14, 2018 | 161.18 | 162.33 | 159.19 | 159.78 | 3,395,819 | -1.00(-0.62%) |
Nov 13, 2018 | 161.92 | 163.52 | 160.34 | 160.78 | 2,659,410 | -0.01(-0.01%) |
Nov 12, 2018 | 162.54 | 163.44 | 159.88 | 160.79 | 2,512,736 | -1.34(-0.83%) |
Nov 09, 2018 | 163.99 | 165.28 | 161.31 | 162.13 | 2,793,574 | -2.40(-1.46%) |
Nov 08, 2018 | 165.81 | 166.43 | 163.91 | 164.53 | 2,839,341 | -1.34(-0.81%) |
Nov 07, 2018 | 161.84 | 165.97 | 161.16 | 165.87 | 3,666,246 | +5.77(+3.60%) |
Nov 06, 2018 | 159.65 | 161.74 | 159.07 | 160.11 | 2,466,729 | +0.70(+0.44%) |
Nov 05, 2018 | 157.53 | 160.08 | 157.42 | 159.41 | 3,098,135 | +2.40(+1.53%) |
Nov 02, 2018 | 163.08 | 163.96 | 155.97 | 157.01 | 4,403,859 | -4.90(-3.03%) |
Nov 01, 2018 | 161.84 | 163.15 | 160.28 | 161.91 | 3,368,376 | +0.09(+0.06%) |
Oct 31, 2018 | 158.71 | 163.95 | 158.67 | 161.82 | 5,346,203 | +3.11(+1.96%) |
Oct 30, 2018 | 159.00 | 160.32 | 156.99 | 158.71 | 4,813,871 | +0.75(+0.47%) |
Oct 29, 2018 | 158.91 | 160.24 | 155.11 | 157.96 | 4,562,282 | +1.85(+1.19%) |
Oct 26, 2018 | 155.62 | 157.24 | 153.83 | 156.10 | 5,457,049 | -1.78(-1.13%) |
Oct 25, 2018 | 158.35 | 159.90 | 152.18 | 157.88 | 5,934,221 | +0.19(+0.12%) |
Oct 24, 2018 | 165.30 | 166.16 | 157.27 | 157.70 | 5,038,163 | -8.19(-4.94%) |
Oct 23, 2018 | 164.76 | 167.11 | 162.60 | 165.89 | 3,042,198 | -0.32(-0.19%) |
Oct 22, 2018 | 168.84 | 169.38 | 165.75 | 166.21 | 3,237,408 | -3.17(-1.87%) |
Oct 19, 2018 | 170.17 | 172.17 | 169.09 | 169.38 | 3,207,702 | -0.77(-0.45%) |
Oct 18, 2018 | 170.53 | 171.66 | 168.11 | 170.15 | 2,899,265 | -0.04(-0.02%) |
Oct 17, 2018 | 169.05 | 170.65 | 166.98 | 170.20 | 2,930,495 | +0.36(+0.21%) |
Oct 16, 2018 | 165.54 | 170.12 | 164.70 | 169.84 | 2,694,141 | +5.67(+3.45%) |
Oct 15, 2018 | 164.68 | 166.54 | 163.67 | 164.17 | 2,490,166 | -1.51(-0.91%) |
Oct 12, 2018 | 164.19 | 166.26 | 162.96 | 165.68 | 3,849,862 | +2.97(+1.83%) |
Oct 11, 2018 | 169.17 | 170.35 | 161.47 | 162.71 | 4,974,334 | -6.17(-3.65%) |
Oct 10, 2018 | 172.07 | 173.20 | 168.52 | 168.88 | 4,941,865 | -4.03(-2.33%) |
Oct 09, 2018 | 172.70 | 174.65 | 171.64 | 172.91 | 2,989,370 | +0.36(+0.21%) |
Oct 08, 2018 | 170.70 | 173.02 | 170.58 | 172.55 | 3,428,924 | +1.30(+0.76%) |
Oct 05, 2018 | 171.61 | 172.98 | 169.41 | 171.25 | 2,955,961 | +0.46(+0.27%) |
Oct 04, 2018 | 172.98 | 173.87 | 168.55 | 170.78 | 3,835,989 | -2.88(-1.66%) |
Oct 03, 2018 | 174.80 | 174.80 | 173.44 | 173.66 | 2,691,089 | -0.65(-0.37%) |
Oct 02, 2018 | 173.26 | 174.67 | 172.98 | 174.31 | 2,587,777 | +0.64(+0.37%) |