Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 124.48 | 124.79 | 122.70 | 124.65 | 31,338,008 | +0.97(+0.78%) |
Dec 28, 2018 | 123.33 | 125.68 | 122.45 | 123.68 | 38,665,136 | +0.35(+0.29%) |
Dec 27, 2018 | 121.27 | 123.33 | 119.04 | 123.33 | 42,434,660 | +0.51(+0.42%) |
Dec 26, 2018 | 117.56 | 122.97 | 117.12 | 122.82 | 42,873,072 | +5.63(+4.81%) |
Dec 24, 2018 | 118.91 | 119.60 | 117.15 | 117.19 | 30,696,066 | -2.32(-1.94%) |
Dec 21, 2018 | 123.24 | 123.77 | 119.14 | 119.50 | 63,812,736 | -3.18(-2.59%) |
Dec 20, 2018 | 124.40 | 125.12 | 121.23 | 122.69 | 62,130,760 | -2.06(-1.65%) |
Dec 19, 2018 | 127.35 | 129.10 | 124.05 | 124.74 | 51,176,180 | -2.65(-2.08%) |
Dec 18, 2018 | 128.71 | 129.57 | 126.88 | 127.40 | 45,392,084 | -0.16(-0.12%) |
Dec 17, 2018 | 130.02 | 131.15 | 126.75 | 127.56 | 39,163,332 | -2.91(-2.23%) |
Dec 14, 2018 | 131.50 | 132.89 | 129.98 | 130.46 | 25,907,276 | -2.00(-1.51%) |
Dec 13, 2018 | 134.76 | 135.17 | 132.25 | 132.46 | 25,002,256 | -1.90(-1.42%) |
Dec 12, 2018 | 134.42 | 136.17 | 134.31 | 134.37 | 30,050,266 | +1.27(+0.95%) |
Dec 11, 2018 | 135.16 | 135.64 | 132.11 | 133.09 | 31,485,206 | -0.14(-0.10%) |
Dec 10, 2018 | 133.86 | 134.27 | 131.24 | 133.23 | 33,092,326 | -0.39(-0.29%) |
Dec 07, 2018 | 136.52 | 137.56 | 132.93 | 133.62 | 30,744,224 | -2.95(-2.16%) |
Dec 06, 2018 | 134.95 | 136.57 | 133.08 | 136.57 | 40,359,200 | -0.30(-0.22%) |
Dec 04, 2018 | 142.65 | 143.00 | 136.52 | 136.87 | 44,273,728 | -6.09(-4.26%) |
Dec 03, 2018 | 143.25 | 143.33 | 141.05 | 142.96 | 25,162,348 | +1.35(+0.96%) |
Nov 30, 2018 | 140.53 | 141.83 | 140.18 | 141.60 | 21,884,282 | +0.73(+0.52%) |
Nov 29, 2018 | 140.67 | 141.72 | 139.58 | 140.87 | 16,269,991 | -0.38(-0.27%) |
Nov 28, 2018 | 138.43 | 141.37 | 137.04 | 141.25 | 28,142,118 | +3.41(+2.47%) |
Nov 27, 2018 | 138.41 | 138.92 | 137.59 | 137.85 | 15,577,262 | -1.15(-0.83%) |
Nov 26, 2018 | 138.54 | 139.54 | 138.00 | 139.00 | 16,501,155 | +1.78(+1.30%) |
Nov 23, 2018 | 136.22 | 138.52 | 136.21 | 137.22 | 12,001,079 | -0.13(-0.09%) |
Nov 21, 2018 | 137.34 | 137.34 | 137.34 | 0 | +1.89(+1.40%) | |
Nov 20, 2018 | 136.62 | 137.72 | 135.08 | 135.45 | 27,907,796 | -2.66(-1.93%) |
Nov 19, 2018 | 140.73 | 141.06 | 137.66 | 138.12 | 23,201,288 | -2.86(-2.03%) |
Nov 16, 2018 | 139.74 | 141.30 | 139.23 | 140.97 | 31,604,846 | +0.33(+0.24%) |
Nov 15, 2018 | 137.77 | 140.84 | 137.44 | 140.64 | 26,377,878 | +1.98(+1.43%) |
Nov 14, 2018 | 140.86 | 141.49 | 137.76 | 138.66 | 26,424,430 | -1.02(-0.73%) |
Nov 13, 2018 | 140.66 | 142.04 | 139.44 | 139.68 | 19,895,274 | -0.44(-0.32%) |
Nov 12, 2018 | 142.90 | 143.04 | 139.95 | 140.13 | 23,564,576 | -2.83(-1.98%) |
Nov 09, 2018 | 144.74 | 144.77 | 141.91 | 142.96 | 22,261,188 | -2.70(-1.85%) |
Nov 08, 2018 | 145.31 | 146.50 | 145.06 | 145.66 | 16,130,574 | -0.39(-0.27%) |
Nov 07, 2018 | 144.15 | 146.05 | 143.63 | 146.05 | 23,828,046 | +2.57(+1.79%) |
Nov 06, 2018 | 142.56 | 143.91 | 142.44 | 143.48 | 16,746,016 | +0.71(+0.49%) |
Nov 05, 2018 | 142.92 | 143.50 | 141.35 | 142.77 | 18,250,334 | -0.11(-0.08%) |
Nov 02, 2018 | 142.94 | 143.71 | 141.44 | 142.88 | 28,746,522 | +0.47(+0.33%) |
Nov 01, 2018 | 140.00 | 142.67 | 139.92 | 142.41 | 30,707,996 | +3.21(+2.31%) |
Oct 31, 2018 | 140.34 | 140.90 | 139.20 | 139.20 | 39,645,200 | +0.28(+0.20%) |
Oct 30, 2018 | 136.25 | 139.07 | 135.98 | 138.92 | 31,269,194 | +2.84(+2.09%) |
Oct 29, 2018 | 138.37 | 139.76 | 134.60 | 136.08 | 35,560,224 | -0.75(-0.55%) |
Oct 26, 2018 | 136.89 | 138.63 | 134.25 | 136.83 | 39,863,484 | -1.51(-1.09%) |
Oct 25, 2018 | 136.14 | 139.00 | 135.84 | 138.35 | 34,818,756 | +2.93(+2.17%) |
Oct 24, 2018 | 140.50 | 141.01 | 135.29 | 135.41 | 43,544,168 | -5.30(-3.77%) |
Oct 23, 2018 | 140.03 | 141.85 | 138.17 | 140.71 | 40,117,940 | -1.27(-0.90%) |
Oct 22, 2018 | 142.81 | 143.30 | 141.51 | 141.98 | 30,409,834 | -0.31(-0.22%) |
Oct 19, 2018 | 144.25 | 145.07 | 141.72 | 142.29 | 36,875,932 | -1.52(-1.06%) |
Oct 18, 2018 | 146.05 | 146.25 | 143.23 | 143.81 | 33,456,406 | -2.75(-1.87%) |
Oct 17, 2018 | 146.76 | 146.80 | 144.63 | 146.56 | 26,013,642 | -0.63(-0.43%) |
Oct 16, 2018 | 144.07 | 147.39 | 142.92 | 147.19 | 38,333,764 | +4.15(+2.90%) |
Oct 15, 2018 | 142.29 | 144.08 | 141.53 | 143.04 | 35,287,276 | +0.53(+0.37%) |
Oct 12, 2018 | 144.33 | 144.52 | 140.92 | 142.51 | 57,654,176 | +0.03(+0.02%) |
Oct 11, 2018 | 144.56 | 145.96 | 142.43 | 142.49 | 74,232,904 | -2.77(-1.91%) |
Oct 10, 2018 | 149.21 | 149.37 | 145.07 | 145.26 | 50,567,652 | -4.30(-2.87%) |
Oct 09, 2018 | 149.95 | 150.99 | 149.36 | 149.56 | 22,220,310 | -0.58(-0.39%) |
Oct 08, 2018 | 150.09 | 150.68 | 148.96 | 150.14 | 22,983,498 | -0.32(-0.21%) |
Oct 05, 2018 | 151.93 | 152.31 | 149.06 | 150.46 | 33,670,556 | -1.37(-0.90%) |
Oct 04, 2018 | 153.50 | 153.69 | 151.35 | 151.83 | 31,750,220 | -2.16(-1.40%) |
Oct 03, 2018 | 153.26 | 154.69 | 152.63 | 153.99 | 28,042,870 | +1.34(+0.88%) |
Oct 02, 2018 | 154.19 | 154.51 | 152.33 | 152.65 | 30,647,868 | -1.67(-1.08%) |