Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 161.41 | 162.93 | 160.73 | 162.19 | 989,954 | +1.57(+0.97%) |
Dec 28, 2018 | 161.78 | 162.82 | 158.83 | 160.62 | 1,189,559 | -0.80(-0.50%) |
Dec 27, 2018 | 155.57 | 161.45 | 154.58 | 161.43 | 1,640,770 | +4.03(+2.56%) |
Dec 26, 2018 | 152.21 | 157.44 | 149.53 | 157.40 | 2,087,627 | +5.65(+3.72%) |
Dec 24, 2018 | 153.47 | 153.58 | 151.25 | 151.75 | 2,131,105 | -2.48(-1.61%) |
Dec 21, 2018 | 158.01 | 160.85 | 154.23 | 154.23 | 4,116,673 | -3.78(-2.39%) |
Dec 20, 2018 | 158.71 | 159.62 | 156.99 | 158.01 | 3,109,608 | -1.38(-0.87%) |
Dec 19, 2018 | 160.08 | 162.90 | 157.40 | 159.39 | 2,647,931 | -0.94(-0.58%) |
Dec 18, 2018 | 159.81 | 161.95 | 158.59 | 160.33 | 1,997,199 | +1.62(+1.02%) |
Dec 17, 2018 | 158.80 | 159.75 | 157.61 | 158.71 | 2,540,325 | -0.31(-0.20%) |
Dec 14, 2018 | 160.07 | 161.80 | 158.69 | 159.02 | 1,899,648 | -2.79(-1.72%) |
Dec 13, 2018 | 162.03 | 162.81 | 161.34 | 161.81 | 1,849,457 | +0.37(+0.23%) |
Dec 12, 2018 | 161.74 | 163.35 | 160.83 | 161.44 | 2,206,838 | +2.24(+1.41%) |
Dec 11, 2018 | 163.02 | 163.36 | 158.65 | 159.19 | 1,936,858 | -2.21(-1.37%) |
Dec 10, 2018 | 161.40 | 162.47 | 158.48 | 161.41 | 2,364,644 | -0.02(-0.01%) |
Dec 07, 2018 | 167.28 | 167.61 | 160.52 | 161.43 | 2,858,798 | -4.15(-2.51%) |
Dec 06, 2018 | 166.54 | 167.63 | 163.06 | 165.58 | 3,838,571 | -3.94(-2.32%) |
Dec 04, 2018 | 176.16 | 176.28 | 169.29 | 169.52 | 2,533,039 | -7.23(-4.09%) |
Dec 03, 2018 | 177.27 | 177.80 | 174.94 | 176.75 | 1,516,734 | +2.23(+1.28%) |
Nov 30, 2018 | 172.05 | 174.80 | 171.50 | 174.52 | 2,489,765 | +2.40(+1.39%) |
Nov 29, 2018 | 174.54 | 174.93 | 172.03 | 172.12 | 1,103,575 | -2.71(-1.55%) |
Nov 28, 2018 | 169.19 | 174.88 | 168.62 | 174.83 | 2,282,228 | +5.87(+3.47%) |
Nov 27, 2018 | 168.15 | 169.05 | 166.85 | 168.97 | 1,015,112 | +0.13(+0.08%) |
Nov 26, 2018 | 168.70 | 169.34 | 166.72 | 168.83 | 1,427,897 | +2.52(+1.52%) |
Nov 23, 2018 | 167.50 | 167.98 | 166.31 | 166.31 | 586,320 | -2.75(-1.63%) |
Nov 21, 2018 | 169.06 | 169.06 | 169.06 | 0 | +2.04(+1.22%) | |
Nov 20, 2018 | 166.78 | 168.07 | 164.76 | 167.02 | 2,260,149 | -1.69(-1.00%) |
Nov 19, 2018 | 172.33 | 172.84 | 168.35 | 168.72 | 1,568,195 | -3.85(-2.23%) |
Nov 16, 2018 | 171.46 | 174.30 | 171.08 | 172.57 | 1,156,460 | +0.22(+0.13%) |
Nov 15, 2018 | 169.78 | 172.90 | 168.16 | 172.35 | 1,700,875 | +1.92(+1.13%) |
Nov 14, 2018 | 173.56 | 175.25 | 168.75 | 170.43 | 2,012,275 | -0.94(-0.55%) |
Nov 13, 2018 | 173.20 | 173.59 | 170.64 | 171.37 | 2,022,470 | -2.04(-1.17%) |
Nov 12, 2018 | 177.41 | 177.41 | 173.22 | 173.41 | 1,678,547 | -3.86(-2.18%) |
Nov 09, 2018 | 178.17 | 178.81 | 175.31 | 177.27 | 1,395,086 | -1.80(-1.00%) |
Nov 08, 2018 | 177.57 | 179.16 | 176.24 | 179.07 | 1,602,094 | +1.37(+0.77%) |
Nov 07, 2018 | 175.94 | 178.36 | 175.94 | 177.70 | 2,320,283 | +3.11(+1.78%) |
Nov 06, 2018 | 173.67 | 176.89 | 173.67 | 174.59 | 1,983,397 | +0.23(+0.13%) |
Nov 05, 2018 | 174.58 | 175.38 | 173.07 | 174.36 | 1,193,491 | +0.22(+0.13%) |
Nov 02, 2018 | 178.93 | 179.38 | 172.74 | 174.14 | 1,671,540 | +0.20(+0.11%) |
Nov 01, 2018 | 173.46 | 174.51 | 172.44 | 173.94 | 1,899,638 | +0.43(+0.25%) |
Oct 31, 2018 | 169.83 | 175.83 | 169.83 | 173.51 | 3,051,810 | +5.43(+3.23%) |
Oct 30, 2018 | 164.59 | 168.16 | 164.26 | 168.08 | 2,370,091 | +4.15(+2.53%) |
Oct 29, 2018 | 164.57 | 167.58 | 162.06 | 163.93 | 2,996,711 | +0.80(+0.49%) |
Oct 26, 2018 | 164.40 | 165.17 | 158.09 | 163.13 | 3,306,198 | -5.48(-3.25%) |
Oct 25, 2018 | 171.76 | 171.96 | 162.50 | 168.61 | 3,824,945 | -0.61(-0.36%) |
Oct 24, 2018 | 175.39 | 177.10 | 168.37 | 169.22 | 2,286,681 | -5.75(-3.29%) |
Oct 23, 2018 | 173.54 | 176.22 | 172.54 | 174.97 | 1,995,835 | -4.83(-2.69%) |
Oct 22, 2018 | 179.86 | 181.77 | 178.49 | 179.80 | 1,648,159 | +0.56(+0.31%) |
Oct 19, 2018 | 178.32 | 180.97 | 178.09 | 179.24 | 1,220,661 | +1.35(+0.76%) |
Oct 18, 2018 | 180.54 | 181.51 | 177.53 | 177.89 | 1,375,613 | -3.53(-1.95%) |
Oct 17, 2018 | 179.85 | 182.37 | 179.05 | 181.42 | 1,176,050 | +0.70(+0.39%) |
Oct 16, 2018 | 177.11 | 180.90 | 176.03 | 180.72 | 1,340,512 | +5.40(+3.08%) |
Oct 15, 2018 | 177.08 | 177.10 | 174.68 | 175.32 | 1,440,073 | -2.14(-1.21%) |
Oct 12, 2018 | 174.65 | 178.01 | 174.24 | 177.46 | 2,381,745 | +6.13(+3.58%) |
Oct 11, 2018 | 172.94 | 176.11 | 170.22 | 171.33 | 2,112,797 | -2.04(-1.17%) |
Oct 10, 2018 | 179.03 | 179.03 | 173.37 | 173.37 | 2,198,258 | -5.38(-3.01%) |
Oct 09, 2018 | 179.02 | 180.81 | 178.45 | 178.75 | 1,687,881 | -2.08(-1.15%) |
Oct 08, 2018 | 183.22 | 184.15 | 178.83 | 180.83 | 1,576,669 | -3.42(-1.85%) |
Oct 05, 2018 | 183.75 | 185.38 | 182.48 | 184.25 | 1,135,445 | +0.58(+0.32%) |
Oct 04, 2018 | 186.60 | 187.16 | 183.00 | 183.67 | 1,695,283 | -2.58(-1.38%) |
Oct 03, 2018 | 188.07 | 189.11 | 186.24 | 186.25 | 1,354,479 | -0.95(-0.51%) |
Oct 02, 2018 | 189.39 | 189.60 | 186.85 | 187.20 | 1,264,213 | -2.58(-1.36%) |