Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 148.75 | 150.29 | 148.04 | 149.06 | 4,848,255 | +1.39(+0.94%) |
Dec 28, 2018 | 148.54 | 150.19 | 146.26 | 147.67 | 5,246,974 | -0.09(-0.06%) |
Dec 27, 2018 | 144.39 | 147.88 | 141.72 | 147.76 | 5,842,846 | +1.77(+1.21%) |
Dec 26, 2018 | 138.34 | 145.99 | 138.32 | 145.99 | 7,078,391 | +8.80(+6.41%) |
Dec 24, 2018 | 138.94 | 140.02 | 137.15 | 137.19 | 5,241,671 | -2.03(-1.46%) |
Dec 21, 2018 | 141.24 | 145.71 | 138.95 | 139.22 | 15,024,404 | -3.19(-2.24%) |
Dec 20, 2018 | 144.25 | 145.15 | 140.74 | 142.41 | 8,839,114 | -2.95(-2.03%) |
Dec 19, 2018 | 148.28 | 151.77 | 144.68 | 145.36 | 8,059,330 | -2.15(-1.46%) |
Dec 18, 2018 | 146.53 | 149.17 | 146.18 | 147.51 | 5,142,757 | +1.80(+1.23%) |
Dec 17, 2018 | 148.79 | 149.21 | 144.82 | 145.72 | 6,491,614 | -3.75(-2.51%) |
Dec 14, 2018 | 150.06 | 151.94 | 149.17 | 149.47 | 4,916,379 | -1.37(-0.91%) |
Dec 13, 2018 | 151.22 | 151.74 | 149.28 | 150.84 | 6,341,925 | -0.30(-0.20%) |
Dec 12, 2018 | 150.73 | 153.44 | 149.92 | 151.13 | 6,815,431 | +1.74(+1.16%) |
Dec 11, 2018 | 151.21 | 152.34 | 148.56 | 149.40 | 5,478,526 | +0.45(+0.30%) |
Dec 10, 2018 | 150.42 | 150.94 | 145.51 | 148.95 | 6,192,677 | -0.95(-0.64%) |
Dec 07, 2018 | 152.12 | 154.73 | 149.42 | 149.90 | 7,176,708 | -2.75(-1.80%) |
Dec 06, 2018 | 150.52 | 152.72 | 147.88 | 152.65 | 8,658,557 | +0.57(+0.38%) |
Dec 04, 2018 | 157.07 | 158.09 | 151.43 | 152.08 | 8,137,483 | -5.59(-3.54%) |
Dec 03, 2018 | 159.01 | 159.19 | 155.59 | 157.66 | 8,427,534 | +1.23(+0.79%) |
Nov 30, 2018 | 152.47 | 156.48 | 151.91 | 156.43 | 10,307,787 | +4.04(+2.65%) |
Nov 29, 2018 | 153.38 | 153.79 | 151.75 | 152.39 | 4,988,397 | -1.54(-1.00%) |
Nov 28, 2018 | 150.00 | 154.12 | 148.02 | 153.93 | 8,217,291 | +4.55(+3.04%) |
Nov 27, 2018 | 145.84 | 149.52 | 145.59 | 149.38 | 8,212,695 | +2.93(+2.00%) |
Nov 26, 2018 | 146.78 | 148.66 | 145.63 | 146.45 | 7,119,554 | +0.84(+0.57%) |
Nov 23, 2018 | 146.08 | 146.89 | 145.28 | 145.61 | 3,143,545 | -0.39(-0.27%) |
Nov 21, 2018 | 146.00 | 146.00 | 146.00 | 0 | +0.22(+0.15%) | |
Nov 20, 2018 | 145.96 | 148.33 | 144.02 | 145.78 | 10,042,066 | -3.92(-2.62%) |
Nov 19, 2018 | 152.39 | 154.26 | 148.59 | 149.70 | 7,044,150 | -2.96(-1.94%) |
Nov 16, 2018 | 150.04 | 153.16 | 149.63 | 152.66 | 7,925,599 | -0.29(-0.19%) |
Nov 15, 2018 | 154.37 | 154.94 | 149.72 | 152.95 | 10,041,473 | -2.19(-1.41%) |
Nov 14, 2018 | 157.48 | 157.73 | 154.49 | 155.14 | 8,751,344 | +0.78(+0.50%) |
Nov 13, 2018 | 152.90 | 156.62 | 149.06 | 154.36 | 16,543,975 | -0.37(-0.24%) |
Nov 12, 2018 | 159.74 | 161.22 | 154.38 | 154.74 | 8,795,694 | -5.66(-3.53%) |
Nov 09, 2018 | 162.40 | 162.54 | 159.50 | 160.39 | 5,520,947 | -1.73(-1.07%) |
Nov 08, 2018 | 161.38 | 162.72 | 160.16 | 162.13 | 4,682,886 | +0.66(+0.41%) |
Nov 07, 2018 | 158.50 | 161.85 | 157.00 | 161.46 | 5,419,209 | +4.50(+2.87%) |
Nov 06, 2018 | 156.89 | 157.51 | 155.27 | 156.96 | 3,871,704 | -0.16(-0.10%) |
Nov 05, 2018 | 156.11 | 157.31 | 154.62 | 157.12 | 4,458,009 | +1.95(+1.26%) |
Nov 02, 2018 | 157.36 | 157.82 | 152.98 | 155.17 | 5,485,463 | -0.46(-0.29%) |
Nov 01, 2018 | 152.50 | 155.97 | 151.69 | 155.62 | 6,058,616 | +3.95(+2.60%) |
Oct 31, 2018 | 153.49 | 154.24 | 151.42 | 151.67 | 7,350,570 | -0.31(-0.20%) |
Oct 30, 2018 | 149.33 | 152.15 | 148.88 | 151.98 | 6,559,939 | +2.62(+1.75%) |
Oct 29, 2018 | 149.83 | 151.77 | 147.42 | 149.36 | 6,858,023 | +0.84(+0.56%) |
Oct 26, 2018 | 152.54 | 152.93 | 147.39 | 148.53 | 10,984,031 | -5.90(-3.82%) |
Oct 25, 2018 | 153.09 | 155.66 | 152.49 | 154.43 | 6,054,048 | +1.81(+1.19%) |
Oct 24, 2018 | 154.00 | 157.27 | 152.04 | 152.61 | 7,866,688 | -1.34(-0.87%) |
Oct 23, 2018 | 151.58 | 154.79 | 151.29 | 153.96 | 8,122,434 | -0.19(-0.12%) |
Oct 22, 2018 | 155.93 | 156.43 | 153.12 | 154.15 | 5,643,187 | -0.95(-0.61%) |
Oct 19, 2018 | 155.52 | 156.08 | 153.99 | 155.10 | 8,122,034 | -0.51(-0.33%) |
Oct 18, 2018 | 158.90 | 159.88 | 154.82 | 155.61 | 10,739,735 | -4.08(-2.55%) |
Oct 17, 2018 | 163.54 | 164.43 | 158.66 | 159.69 | 10,416,436 | -7.25(-4.34%) |
Oct 16, 2018 | 165.43 | 167.37 | 164.38 | 166.94 | 4,704,916 | +2.08(+1.26%) |
Oct 15, 2018 | 165.89 | 166.69 | 164.45 | 164.86 | 4,224,126 | -1.12(-0.68%) |
Oct 12, 2018 | 166.22 | 166.95 | 163.99 | 165.98 | 6,320,024 | +2.35(+1.44%) |
Oct 11, 2018 | 167.05 | 169.60 | 162.53 | 163.63 | 6,761,140 | -3.41(-2.04%) |
Oct 10, 2018 | 171.71 | 171.82 | 166.74 | 167.04 | 7,139,419 | -1.77(-1.05%) |
Oct 09, 2018 | 170.71 | 171.77 | 168.66 | 168.81 | 5,179,280 | -2.29(-1.34%) |
Oct 08, 2018 | 169.23 | 171.32 | 168.21 | 171.10 | 4,326,510 | +1.75(+1.03%) |
Oct 05, 2018 | 171.67 | 172.22 | 167.79 | 169.35 | 5,817,108 | -2.13(-1.24%) |
Oct 04, 2018 | 175.62 | 175.72 | 170.98 | 171.48 | 6,952,403 | -4.22(-2.40%) |
Oct 03, 2018 | 177.79 | 178.04 | 175.62 | 175.70 | 4,826,503 | -0.87(-0.49%) |
Oct 02, 2018 | 178.93 | 179.41 | 176.50 | 176.57 | 5,134,338 | -2.46(-1.37%) |