Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 160.79 | 161.94 | 158.27 | 159.68 | 1,379,700 | +0.12(+0.08%) |
Dec 28, 2018 | 159.27 | 162.21 | 154.15 | 159.56 | 1,766,000 | +1.07(+0.68%) |
Dec 27, 2018 | 151.54 | 159.14 | 150.79 | 158.49 | 1,940,413 | +4.68(+3.04%) |
Dec 26, 2018 | 143.84 | 153.90 | 143.49 | 153.81 | 2,204,132 | +11.40(+8.01%) |
Dec 24, 2018 | 142.89 | 147.94 | 141.70 | 142.41 | 839,800 | -2.52(-1.74%) |
Dec 21, 2018 | 153.55 | 154.31 | 142.01 | 144.93 | 4,345,500 | -7.13(-4.69%) |
Dec 20, 2018 | 155.32 | 157.40 | 145.56 | 152.06 | 4,170,525 | -3.63(-2.33%) |
Dec 19, 2018 | 156.53 | 160.76 | 152.62 | 155.69 | 2,220,900 | -0.02(-0.01%) |
Dec 18, 2018 | 155.08 | 157.41 | 153.59 | 155.71 | 3,015,285 | +1.95(+1.27%) |
Dec 17, 2018 | 160.14 | 161.08 | 153.68 | 153.76 | 3,226,698 | -8.27(-5.10%) |
Dec 14, 2018 | 161.03 | 164.00 | 159.31 | 162.03 | 2,137,100 | -2.62(-1.59%) |
Dec 13, 2018 | 166.57 | 167.19 | 161.41 | 164.65 | 1,689,550 | -0.87(-0.53%) |
Dec 12, 2018 | 167.05 | 170.47 | 165.07 | 165.52 | 3,221,483 | +2.58(+1.58%) |
Dec 11, 2018 | 164.32 | 165.42 | 161.52 | 162.94 | 2,415,105 | +3.26(+2.04%) |
Dec 10, 2018 | 159.88 | 164.98 | 158.00 | 159.68 | 2,682,506 | -0.75(-0.47%) |
Dec 07, 2018 | 166.96 | 167.33 | 158.85 | 160.43 | 4,003,000 | -7.70(-4.58%) |
Dec 06, 2018 | 160.21 | 169.49 | 158.11 | 168.13 | 4,337,623 | +3.11(+1.88%) |
Dec 04, 2018 | 165.23 | 172.67 | 164.21 | 165.02 | 4,780,000 | -2.78(-1.66%) |
Dec 03, 2018 | 164.49 | 167.88 | 162.08 | 167.80 | 4,177,334 | +3.80(+2.32%) |
Nov 30, 2018 | 155.15 | 166.36 | 152.01 | 164.00 | 9,634,300 | +18.70(+12.87%) |
Nov 29, 2018 | 143.37 | 146.58 | 143.11 | 145.30 | 3,395,662 | -0.53(-0.36%) |
Nov 28, 2018 | 145.00 | 147.44 | 140.81 | 145.83 | 3,191,234 | +7.08(+5.10%) |
Nov 27, 2018 | 137.84 | 140.48 | 136.61 | 138.75 | 1,690,340 | -1.48(-1.06%) |
Nov 26, 2018 | 138.42 | 141.15 | 136.12 | 140.23 | 2,119,487 | +4.97(+3.67%) |
Nov 23, 2018 | 130.87 | 135.87 | 130.21 | 135.26 | 645,900 | +2.16(+1.62%) |
Nov 21, 2018 | 133.10 | 133.10 | 133.10 | 0 | +6.29(+4.96%) | |
Nov 20, 2018 | 119.73 | 128.60 | 117.72 | 126.81 | 2,973,192 | +2.74(+2.21%) |
Nov 19, 2018 | 133.55 | 133.97 | 123.70 | 124.07 | 2,744,934 | -10.16(-7.57%) |
Nov 16, 2018 | 134.40 | 136.41 | 132.52 | 134.23 | 1,360,600 | -1.95(-1.43%) |
Nov 15, 2018 | 131.86 | 136.29 | 130.73 | 136.18 | 1,814,761 | +3.79(+2.86%) |
Nov 14, 2018 | 136.21 | 139.08 | 131.91 | 132.39 | 1,743,105 | -2.67(-1.98%) |
Nov 13, 2018 | 133.55 | 136.84 | 131.75 | 135.06 | 1,627,913 | +1.96(+1.47%) |
Nov 12, 2018 | 138.59 | 139.68 | 131.86 | 133.10 | 2,600,489 | -6.83(-4.88%) |
Nov 09, 2018 | 143.70 | 144.99 | 138.23 | 139.93 | 1,832,600 | -6.06(-4.15%) |
Nov 08, 2018 | 144.23 | 146.88 | 142.37 | 145.99 | 1,629,131 | +1.75(+1.21%) |
Nov 07, 2018 | 137.00 | 145.18 | 136.61 | 144.24 | 2,952,853 | +9.26(+6.86%) |
Nov 06, 2018 | 131.50 | 136.04 | 131.04 | 134.98 | 1,707,006 | +4.66(+3.58%) |
Nov 05, 2018 | 132.85 | 133.36 | 128.38 | 130.32 | 1,949,235 | -2.52(-1.90%) |
Nov 02, 2018 | 138.00 | 140.40 | 132.57 | 132.84 | 2,517,700 | -5.05(-3.66%) |
Nov 01, 2018 | 133.55 | 137.99 | 132.11 | 137.89 | 2,131,648 | +4.87(+3.66%) |
Oct 31, 2018 | 130.81 | 134.31 | 130.01 | 133.02 | 1,871,018 | +5.00(+3.91%) |
Oct 30, 2018 | 122.11 | 129.75 | 121.03 | 128.02 | 2,843,656 | +5.27(+4.29%) |
Oct 29, 2018 | 126.00 | 128.74 | 120.07 | 122.75 | 2,605,375 | +2.10(+1.74%) |
Oct 26, 2018 | 122.51 | 125.07 | 118.62 | 120.65 | 2,785,200 | -5.19(-4.12%) |
Oct 25, 2018 | 124.00 | 126.80 | 122.68 | 125.84 | 1,412,164 | +3.73(+3.05%) |
Oct 24, 2018 | 128.89 | 130.42 | 122.02 | 122.11 | 1,890,955 | -6.67(-5.18%) |
Oct 23, 2018 | 126.80 | 130.31 | 126.30 | 128.78 | 1,664,155 | -0.94(-0.72%) |
Oct 22, 2018 | 128.37 | 130.18 | 125.83 | 129.72 | 1,633,090 | +2.02(+1.58%) |
Oct 19, 2018 | 131.78 | 132.54 | 126.89 | 127.70 | 1,855,600 | -2.73(-2.09%) |
Oct 18, 2018 | 136.19 | 136.77 | 129.18 | 130.43 | 2,142,597 | -6.82(-4.97%) |
Oct 17, 2018 | 138.15 | 139.12 | 134.54 | 137.25 | 2,491,154 | +3.06(+2.28%) |
Oct 16, 2018 | 130.37 | 134.61 | 129.18 | 134.19 | 2,185,544 | +7.19(+5.66%) |
Oct 15, 2018 | 127.51 | 128.55 | 125.22 | 127.00 | 2,207,595 | -1.31(-1.02%) |
Oct 12, 2018 | 127.33 | 130.35 | 125.01 | 128.31 | 2,084,000 | +3.56(+2.85%) |
Oct 11, 2018 | 124.05 | 127.28 | 121.78 | 124.75 | 2,750,236 | +0.45(+0.36%) |
Oct 10, 2018 | 131.26 | 131.32 | 122.89 | 124.30 | 4,187,082 | -7.37(-5.60%) |
Oct 09, 2018 | 131.55 | 134.27 | 129.79 | 131.67 | 2,919,834 | -0.75(-0.57%) |
Oct 08, 2018 | 138.43 | 138.78 | 130.58 | 132.42 | 3,009,697 | -7.55(-5.39%) |
Oct 05, 2018 | 139.76 | 142.00 | 135.83 | 139.97 | 1,430,500 | +0.21(+0.15%) |
Oct 04, 2018 | 144.45 | 145.61 | 137.90 | 139.76 | 1,808,950 | -5.90(-4.05%) |
Oct 03, 2018 | 144.63 | 147.48 | 143.38 | 145.66 | 1,513,536 | +2.76(+1.93%) |
Oct 02, 2018 | 145.50 | 145.65 | 141.81 | 142.90 | 1,481,867 | -2.97(-2.04%) |