Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 139.37 | 140.63 | 138.86 | 140.25 | 470,825 | +1.93(+1.40%) |
Dec 28, 2018 | 139.22 | 140.17 | 137.57 | 138.32 | 628,293 | +0.12(+0.09%) |
Dec 27, 2018 | 133.03 | 138.20 | 132.12 | 138.20 | 907,648 | +3.56(+2.64%) |
Dec 26, 2018 | 129.03 | 134.72 | 128.02 | 134.64 | 978,583 | +6.13(+4.77%) |
Dec 24, 2018 | 129.63 | 130.87 | 127.74 | 128.51 | 610,107 | -2.09(-1.60%) |
Dec 21, 2018 | 134.44 | 136.18 | 130.08 | 130.60 | 2,126,021 | -3.48(-2.60%) |
Dec 20, 2018 | 134.84 | 136.01 | 132.08 | 134.09 | 1,051,027 | -2.07(-1.52%) |
Dec 19, 2018 | 137.50 | 139.92 | 134.60 | 136.16 | 1,097,442 | -1.06(-0.78%) |
Dec 18, 2018 | 138.07 | 140.15 | 136.54 | 137.23 | 851,384 | +0.04(+0.03%) |
Dec 17, 2018 | 142.44 | 142.44 | 136.47 | 137.19 | 906,553 | -5.94(-4.15%) |
Dec 14, 2018 | 144.03 | 144.11 | 142.40 | 143.12 | 714,700 | -2.25(-1.55%) |
Dec 13, 2018 | 146.64 | 148.02 | 144.82 | 145.38 | 850,176 | -1.02(-0.70%) |
Dec 12, 2018 | 146.41 | 148.88 | 145.76 | 146.40 | 551,894 | +1.80(+1.24%) |
Dec 11, 2018 | 145.10 | 146.74 | 143.81 | 144.60 | 735,052 | +1.75(+1.23%) |
Dec 10, 2018 | 141.94 | 143.95 | 140.14 | 142.85 | 557,373 | +0.39(+0.27%) |
Dec 07, 2018 | 145.55 | 147.09 | 140.92 | 142.46 | 874,480 | -2.44(-1.69%) |
Dec 06, 2018 | 143.46 | 145.30 | 141.17 | 144.90 | 819,892 | -1.90(-1.30%) |
Dec 04, 2018 | 153.47 | 153.78 | 146.39 | 146.81 | 795,326 | -6.92(-4.50%) |
Dec 03, 2018 | 152.09 | 154.08 | 150.34 | 153.73 | 905,791 | +4.29(+2.87%) |
Nov 30, 2018 | 148.92 | 151.02 | 147.82 | 149.44 | 1,049,502 | +0.05(+0.03%) |
Nov 29, 2018 | 150.74 | 152.17 | 149.14 | 149.39 | 756,027 | -1.49(-0.99%) |
Nov 28, 2018 | 145.86 | 150.90 | 145.40 | 150.89 | 728,182 | +6.10(+4.21%) |
Nov 27, 2018 | 144.35 | 145.48 | 143.71 | 144.79 | 576,213 | -0.19(-0.13%) |
Nov 26, 2018 | 144.31 | 145.51 | 142.03 | 144.98 | 955,746 | +2.45(+1.72%) |
Nov 23, 2018 | 138.20 | 143.08 | 138.11 | 142.53 | 642,799 | +3.32(+2.38%) |
Nov 21, 2018 | 139.21 | 139.21 | 139.21 | 0 | +1.89(+1.38%) | |
Nov 20, 2018 | 135.83 | 137.98 | 134.50 | 137.32 | 942,184 | -1.12(-0.81%) |
Nov 19, 2018 | 145.41 | 145.83 | 137.98 | 138.44 | 848,560 | -7.38(-5.06%) |
Nov 16, 2018 | 143.38 | 146.39 | 142.50 | 145.83 | 1,017,757 | +1.55(+1.08%) |
Nov 15, 2018 | 139.60 | 144.71 | 139.00 | 144.28 | 891,156 | +3.87(+2.76%) |
Nov 14, 2018 | 141.07 | 142.04 | 138.83 | 140.40 | 1,207,128 | +0.44(+0.31%) |
Nov 13, 2018 | 140.31 | 142.19 | 139.10 | 139.97 | 889,358 | -0.32(-0.23%) |
Nov 12, 2018 | 141.63 | 142.44 | 139.33 | 140.29 | 922,528 | -1.65(-1.16%) |
Nov 09, 2018 | 143.12 | 143.76 | 140.30 | 141.94 | 942,185 | -2.10(-1.46%) |
Nov 08, 2018 | 143.77 | 144.71 | 142.84 | 144.04 | 666,765 | +0.15(+0.10%) |
Nov 07, 2018 | 141.14 | 144.14 | 140.75 | 143.89 | 1,030,901 | +3.87(+2.76%) |
Nov 06, 2018 | 137.36 | 140.13 | 137.36 | 140.02 | 1,083,408 | +2.55(+1.85%) |
Nov 05, 2018 | 136.99 | 137.70 | 135.19 | 137.47 | 749,241 | +0.92(+0.67%) |
Nov 02, 2018 | 139.74 | 140.86 | 136.01 | 136.56 | 1,242,000 | -3.01(-2.16%) |
Nov 01, 2018 | 138.94 | 142.58 | 136.76 | 139.57 | 1,302,196 | -2.93(-2.05%) |
Oct 31, 2018 | 139.13 | 144.77 | 138.96 | 142.50 | 1,231,795 | +5.56(+4.06%) |
Oct 30, 2018 | 135.34 | 137.62 | 133.10 | 136.94 | 1,672,039 | +1.43(+1.06%) |
Oct 29, 2018 | 137.13 | 138.42 | 133.67 | 135.50 | 1,206,368 | +0.23(+0.17%) |
Oct 26, 2018 | 138.99 | 139.43 | 134.64 | 135.28 | 1,559,967 | -6.24(-4.41%) |
Oct 25, 2018 | 141.65 | 143.57 | 138.82 | 141.51 | 1,573,420 | +0.62(+0.44%) |
Oct 24, 2018 | 146.88 | 147.67 | 140.59 | 140.90 | 1,495,142 | -5.98(-4.07%) |
Oct 23, 2018 | 145.09 | 147.44 | 144.29 | 146.88 | 1,171,473 | -1.33(-0.89%) |
Oct 22, 2018 | 146.38 | 149.13 | 146.38 | 148.20 | 886,955 | +2.41(+1.65%) |
Oct 19, 2018 | 146.65 | 148.94 | 145.61 | 145.79 | 1,182,692 | +0.10(+0.07%) |
Oct 18, 2018 | 148.59 | 149.30 | 145.40 | 145.69 | 728,041 | -3.34(-2.24%) |
Oct 17, 2018 | 147.91 | 149.46 | 147.12 | 149.04 | 597,344 | +0.98(+0.66%) |
Oct 16, 2018 | 145.37 | 148.19 | 144.60 | 148.06 | 679,219 | +4.76(+3.32%) |
Oct 15, 2018 | 145.82 | 145.97 | 142.90 | 143.30 | 1,006,123 | -2.66(-1.82%) |
Oct 12, 2018 | 146.35 | 148.09 | 144.15 | 145.97 | 808,055 | +2.32(+1.62%) |
Oct 11, 2018 | 147.54 | 150.30 | 143.56 | 143.64 | 2,104,338 | -4.97(-3.35%) |
Oct 10, 2018 | 158.31 | 158.31 | 148.34 | 148.62 | 1,589,178 | -9.59(-6.06%) |
Oct 09, 2018 | 158.41 | 160.09 | 157.43 | 158.21 | 702,684 | -0.81(-0.51%) |
Oct 08, 2018 | 160.92 | 161.11 | 156.48 | 159.02 | 694,376 | -2.60(-1.61%) |
Oct 05, 2018 | 163.21 | 164.70 | 160.27 | 161.63 | 683,950 | -1.85(-1.13%) |
Oct 04, 2018 | 167.38 | 168.67 | 162.87 | 163.48 | 717,969 | -4.51(-2.69%) |
Oct 03, 2018 | 168.26 | 169.65 | 167.80 | 167.99 | 347,915 | +0.30(+0.18%) |
Oct 02, 2018 | 170.09 | 170.09 | 167.19 | 167.68 | 519,221 | -2.69(-1.58%) |