Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 144.61 | 145.38 | 142.64 | 145.37 | 706,143 | +1.15(+0.80%) |
Dec 28, 2018 | 144.94 | 145.73 | 142.26 | 144.22 | 886,810 | +0.61(+0.42%) |
Dec 27, 2018 | 142.41 | 143.65 | 139.69 | 143.61 | 1,147,409 | +0.10(+0.07%) |
Dec 26, 2018 | 140.26 | 143.51 | 138.31 | 143.51 | 819,039 | +3.69(+2.64%) |
Dec 24, 2018 | 146.74 | 147.06 | 139.32 | 139.83 | 759,152 | -6.79(-4.63%) |
Dec 21, 2018 | 149.66 | 154.25 | 146.62 | 146.62 | 1,755,940 | -2.77(-1.86%) |
Dec 20, 2018 | 150.22 | 151.64 | 148.31 | 149.39 | 806,925 | -0.32(-0.22%) |
Dec 19, 2018 | 150.97 | 151.81 | 149.07 | 149.72 | 780,295 | -0.94(-0.62%) |
Dec 18, 2018 | 149.91 | 151.59 | 149.57 | 150.65 | 881,046 | +1.69(+1.13%) |
Dec 17, 2018 | 155.11 | 155.70 | 148.41 | 148.96 | 1,034,614 | -5.82(-3.76%) |
Dec 14, 2018 | 154.57 | 155.47 | 154.01 | 154.78 | 815,663 | +0.25(+0.16%) |
Dec 13, 2018 | 152.56 | 155.59 | 152.37 | 154.53 | 809,989 | +2.29(+1.51%) |
Dec 12, 2018 | 156.54 | 156.57 | 152.13 | 152.24 | 809,718 | -3.39(-2.18%) |
Dec 11, 2018 | 156.17 | 156.82 | 155.63 | 155.63 | 578,285 | +0.39(+0.25%) |
Dec 10, 2018 | 156.29 | 156.29 | 151.40 | 155.24 | 852,212 | -0.96(-0.61%) |
Dec 07, 2018 | 158.15 | 158.93 | 155.45 | 156.20 | 952,834 | -2.53(-1.60%) |
Dec 06, 2018 | 154.25 | 158.82 | 152.55 | 158.73 | 1,767,695 | +3.60(+2.32%) |
Dec 04, 2018 | 157.85 | 157.94 | 154.71 | 155.13 | 891,373 | -2.81(-1.78%) |
Dec 03, 2018 | 158.44 | 158.44 | 156.42 | 157.94 | 819,587 | +0.11(+0.07%) |
Nov 30, 2018 | 156.70 | 157.89 | 155.71 | 157.82 | 1,142,049 | +2.07(+1.33%) |
Nov 29, 2018 | 156.18 | 156.42 | 154.87 | 155.75 | 594,923 | -0.61(-0.39%) |
Nov 28, 2018 | 155.71 | 156.38 | 155.03 | 156.37 | 702,674 | +0.67(+0.43%) |
Nov 27, 2018 | 154.29 | 155.86 | 153.59 | 155.69 | 543,178 | +1.33(+0.86%) |
Nov 26, 2018 | 154.58 | 154.92 | 152.90 | 154.36 | 537,848 | +0.50(+0.32%) |
Nov 23, 2018 | 154.21 | 154.73 | 152.57 | 153.86 | 213,726 | -0.55(-0.35%) |
Nov 21, 2018 | 154.41 | 154.41 | 154.41 | 0 | -0.07(-0.04%) | |
Nov 20, 2018 | 155.50 | 156.18 | 153.72 | 154.48 | 695,754 | -1.01(-0.65%) |
Nov 19, 2018 | 153.66 | 155.53 | 152.85 | 155.49 | 645,635 | +1.83(+1.19%) |
Nov 16, 2018 | 151.26 | 154.44 | 150.70 | 153.66 | 823,028 | +2.44(+1.61%) |
Nov 15, 2018 | 152.94 | 153.01 | 150.35 | 151.22 | 804,367 | -2.42(-1.57%) |
Nov 14, 2018 | 154.10 | 154.64 | 152.74 | 153.64 | 538,960 | -0.36(-0.23%) |
Nov 13, 2018 | 153.28 | 154.25 | 152.06 | 154.00 | 815,823 | +1.41(+0.92%) |
Nov 12, 2018 | 151.20 | 153.16 | 151.20 | 152.59 | 682,476 | +1.43(+0.94%) |
Nov 09, 2018 | 150.83 | 151.70 | 150.11 | 151.16 | 433,611 | +0.26(+0.18%) |
Nov 08, 2018 | 150.94 | 151.33 | 149.41 | 150.90 | 378,449 | -0.12(-0.08%) |
Nov 07, 2018 | 149.80 | 151.30 | 149.30 | 151.01 | 689,196 | +1.85(+1.24%) |
Nov 06, 2018 | 147.06 | 149.67 | 146.91 | 149.16 | 878,003 | +2.52(+1.72%) |
Nov 05, 2018 | 144.07 | 147.57 | 143.76 | 146.64 | 960,755 | +3.22(+2.25%) |
Nov 02, 2018 | 146.02 | 146.02 | 142.45 | 143.42 | 777,627 | -1.78(-1.23%) |
Nov 01, 2018 | 145.34 | 146.38 | 144.42 | 145.20 | 648,735 | -0.04(-0.03%) |
Oct 31, 2018 | 148.01 | 148.01 | 144.43 | 145.24 | 1,094,311 | -2.68(-1.81%) |
Oct 30, 2018 | 149.09 | 151.24 | 146.76 | 147.92 | 1,127,043 | +0.39(+0.26%) |
Oct 29, 2018 | 145.62 | 148.03 | 145.62 | 147.53 | 662,788 | +2.69(+1.86%) |
Oct 26, 2018 | 147.25 | 147.25 | 143.44 | 144.84 | 888,113 | -2.31(-1.57%) |
Oct 25, 2018 | 146.24 | 148.20 | 145.26 | 147.15 | 488,288 | +0.84(+0.57%) |
Oct 24, 2018 | 144.22 | 148.15 | 143.77 | 146.31 | 657,963 | +2.45(+1.70%) |
Oct 23, 2018 | 142.41 | 144.76 | 141.43 | 143.86 | 596,906 | +0.72(+0.50%) |
Oct 22, 2018 | 146.92 | 147.49 | 142.91 | 143.14 | 604,506 | -4.25(-2.88%) |
Oct 19, 2018 | 146.00 | 147.74 | 146.00 | 147.39 | 536,490 | +1.38(+0.95%) |
Oct 18, 2018 | 145.76 | 147.00 | 145.45 | 146.00 | 388,231 | +0.25(+0.17%) |
Oct 17, 2018 | 145.79 | 146.47 | 144.76 | 145.76 | 631,980 | -0.12(-0.08%) |
Oct 16, 2018 | 143.59 | 146.45 | 142.81 | 145.87 | 625,732 | +2.68(+1.87%) |
Oct 15, 2018 | 142.63 | 145.08 | 142.63 | 143.19 | 548,369 | +0.09(+0.06%) |
Oct 12, 2018 | 144.18 | 145.28 | 142.49 | 143.10 | 675,473 | -0.33(-0.23%) |
Oct 11, 2018 | 148.14 | 148.14 | 143.11 | 143.43 | 1,006,761 | -4.28(-2.90%) |
Oct 10, 2018 | 149.17 | 150.42 | 147.51 | 147.71 | 609,517 | -2.29(-1.53%) |
Oct 09, 2018 | 148.47 | 150.13 | 147.53 | 150.00 | 672,168 | +1.49(+1.00%) |
Oct 08, 2018 | 146.92 | 149.59 | 146.92 | 148.51 | 636,136 | +1.67(+1.14%) |
Oct 05, 2018 | 147.06 | 148.26 | 146.63 | 146.84 | 452,207 | +0.07(+0.05%) |
Oct 04, 2018 | 147.20 | 147.59 | 145.41 | 146.77 | 658,790 | -1.15(-0.78%) |
Oct 03, 2018 | 149.38 | 150.09 | 146.53 | 147.92 | 567,840 | -1.14(-0.77%) |
Oct 02, 2018 | 149.24 | 150.44 | 148.90 | 149.06 | 449,730 | +0.03(+0.02%) |