Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 134.45 | 134.64 | 129.95 | 131.09 | 24,625,300 | -2.11(-1.58%) |
Dec 28, 2018 | 135.34 | 135.92 | 132.20 | 133.20 | 22,627,500 | -1.32(-0.98%) |
Dec 27, 2018 | 132.44 | 134.99 | 129.67 | 134.52 | 30,316,422 | +0.34(+0.25%) |
Dec 26, 2018 | 126.00 | 134.24 | 125.89 | 134.18 | 39,639,872 | +10.12(+8.16%) |
Dec 24, 2018 | 123.10 | 129.74 | 123.02 | 124.06 | 22,066,000 | -0.89(-0.71%) |
Dec 21, 2018 | 133.39 | 134.90 | 123.42 | 124.95 | 56,901,400 | -8.45(-6.33%) |
Dec 20, 2018 | 130.70 | 135.57 | 130.00 | 133.40 | 40,215,180 | +0.16(+0.12%) |
Dec 19, 2018 | 141.21 | 144.91 | 132.50 | 133.24 | 57,320,660 | -10.42(-7.25%) |
Dec 18, 2018 | 141.08 | 145.93 | 139.83 | 143.66 | 23,715,214 | +3.47(+2.48%) |
Dec 17, 2018 | 143.08 | 144.92 | 138.42 | 140.19 | 23,846,868 | -3.87(-2.69%) |
Dec 14, 2018 | 143.34 | 146.01 | 142.51 | 144.06 | 21,785,800 | -0.95(-0.66%) |
Dec 13, 2018 | 145.57 | 145.85 | 143.19 | 145.01 | 18,098,040 | +0.51(+0.35%) |
Dec 12, 2018 | 143.08 | 147.19 | 142.51 | 144.50 | 23,668,214 | +2.42(+1.70%) |
Dec 11, 2018 | 143.88 | 143.88 | 141.10 | 142.08 | 19,437,212 | +0.23(+0.16%) |
Dec 10, 2018 | 139.60 | 143.05 | 139.01 | 141.85 | 26,408,210 | +4.43(+3.22%) |
Dec 07, 2018 | 139.25 | 140.87 | 136.66 | 137.42 | 21,195,400 | -2.21(-1.58%) |
Dec 06, 2018 | 133.82 | 139.70 | 133.67 | 139.63 | 27,709,522 | +1.70(+1.23%) |
Dec 04, 2018 | 140.73 | 143.39 | 137.16 | 137.93 | 30,307,400 | -3.16(-2.24%) |
Dec 03, 2018 | 143.00 | 143.68 | 140.76 | 141.09 | 24,804,570 | +0.48(+0.34%) |
Nov 30, 2018 | 138.26 | 140.97 | 137.36 | 140.61 | 25,732,500 | +1.93(+1.39%) |
Nov 29, 2018 | 135.92 | 139.99 | 135.66 | 138.68 | 23,938,560 | +1.92(+1.40%) |
Nov 28, 2018 | 136.28 | 136.79 | 131.85 | 136.76 | 28,973,812 | +1.76(+1.30%) |
Nov 27, 2018 | 135.75 | 136.61 | 133.71 | 135.00 | 20,718,932 | -1.38(-1.01%) |
Nov 26, 2018 | 133.00 | 137.00 | 132.78 | 136.38 | 23,478,050 | +4.65(+3.53%) |
Nov 23, 2018 | 133.65 | 134.50 | 131.25 | 131.73 | 11,886,100 | -3.09(-2.29%) |
Nov 21, 2018 | 134.82 | 134.82 | 134.82 | 0 | +2.39(+1.80%) | |
Nov 20, 2018 | 127.03 | 134.16 | 126.85 | 132.43 | 41,910,672 | +0.88(+0.67%) |
Nov 19, 2018 | 137.61 | 137.75 | 131.21 | 131.55 | 44,086,872 | -7.98(-5.72%) |
Nov 16, 2018 | 141.07 | 141.77 | 137.77 | 139.53 | 37,250,500 | -4.32(-3.00%) |
Nov 15, 2018 | 142.33 | 144.84 | 140.83 | 143.85 | 30,110,204 | -0.37(-0.26%) |
Nov 14, 2018 | 143.70 | 145.58 | 141.55 | 144.22 | 22,030,956 | +2.06(+1.45%) |
Nov 13, 2018 | 142.00 | 144.88 | 141.62 | 142.16 | 15,114,078 | +0.61(+0.43%) |
Nov 12, 2018 | 144.48 | 145.04 | 140.49 | 141.55 | 18,458,938 | -3.41(-2.35%) |
Nov 09, 2018 | 146.75 | 147.76 | 144.07 | 144.96 | 17,326,800 | -2.91(-1.97%) |
Nov 08, 2018 | 150.49 | 150.94 | 146.74 | 147.87 | 24,066,170 | -3.66(-2.42%) |
Nov 07, 2018 | 151.57 | 153.01 | 149.83 | 151.53 | 21,861,116 | +1.59(+1.06%) |
Nov 06, 2018 | 149.31 | 150.97 | 148.00 | 149.94 | 16,610,055 | +1.26(+0.85%) |
Nov 05, 2018 | 150.10 | 150.19 | 147.44 | 148.68 | 15,897,403 | -1.67(-1.11%) |
Nov 02, 2018 | 151.80 | 154.13 | 148.96 | 150.35 | 24,708,600 | -1.40(-0.92%) |
Nov 01, 2018 | 151.52 | 152.75 | 149.35 | 151.75 | 25,623,966 | -0.04(-0.03%) |
Oct 31, 2018 | 155.00 | 156.40 | 148.96 | 151.79 | 60,031,612 | +5.57(+3.81%) |
Oct 30, 2018 | 139.93 | 146.64 | 139.74 | 146.22 | 50,317,064 | +4.13(+2.91%) |
Oct 29, 2018 | 148.50 | 148.83 | 139.03 | 142.09 | 31,313,728 | -3.28(-2.26%) |
Oct 26, 2018 | 145.82 | 149.00 | 143.80 | 145.37 | 31,303,300 | -5.58(-3.70%) |
Oct 25, 2018 | 147.73 | 152.21 | 147.00 | 150.95 | 22,087,148 | +4.91(+3.36%) |
Oct 24, 2018 | 154.28 | 154.65 | 145.60 | 146.04 | 27,720,500 | -8.35(-5.41%) |
Oct 23, 2018 | 151.22 | 154.77 | 150.85 | 154.39 | 19,090,208 | -0.39(-0.25%) |
Oct 22, 2018 | 154.76 | 157.34 | 154.46 | 154.78 | 15,406,090 | +0.73(+0.47%) |
Oct 19, 2018 | 155.86 | 157.35 | 153.55 | 154.05 | 19,761,300 | -0.87(-0.56%) |
Oct 18, 2018 | 158.51 | 158.66 | 153.28 | 154.92 | 21,663,258 | -4.50(-2.82%) |
Oct 17, 2018 | 159.56 | 160.49 | 157.95 | 159.42 | 17,585,494 | +0.64(+0.40%) |
Oct 16, 2018 | 155.40 | 159.46 | 155.01 | 158.78 | 19,165,140 | +5.26(+3.43%) |
Oct 15, 2018 | 153.32 | 155.57 | 152.55 | 153.52 | 15,427,020 | -0.22(-0.14%) |
Oct 12, 2018 | 156.73 | 156.89 | 151.30 | 153.74 | 25,293,400 | +0.39(+0.25%) |
Oct 11, 2018 | 150.13 | 154.81 | 149.16 | 153.35 | 35,318,220 | +1.97(+1.30%) |
Oct 10, 2018 | 156.82 | 157.69 | 151.31 | 151.38 | 30,536,104 | -6.52(-4.13%) |
Oct 09, 2018 | 157.69 | 160.59 | 157.42 | 157.90 | 18,840,424 | +0.65(+0.41%) |
Oct 08, 2018 | 155.54 | 158.34 | 154.39 | 157.25 | 24,042,076 | -0.08(-0.05%) |
Oct 05, 2018 | 159.21 | 160.90 | 156.20 | 157.33 | 25,744,000 | -1.52(-0.96%) |
Oct 04, 2018 | 161.46 | 161.46 | 157.35 | 158.85 | 25,728,112 | -3.58(-2.20%) |
Oct 03, 2018 | 160.00 | 163.66 | 159.53 | 162.43 | 23,106,148 | +3.10(+1.95%) |
Oct 02, 2018 | 161.58 | 162.28 | 158.67 | 159.33 | 36,012,760 | -3.11(-1.91%) |