Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 148.94 | 149.59 | 146.90 | 148.44 | 777,890 | +1.03(+0.70%) |
Dec 28, 2018 | 147.09 | 150.08 | 146.24 | 147.41 | 356,440 | +1.05(+0.72%) |
Dec 27, 2018 | 143.17 | 146.38 | 141.45 | 146.36 | 951,535 | +0.96(+0.66%) |
Dec 26, 2018 | 139.44 | 145.40 | 136.97 | 145.40 | 1,486,156 | +8.23(+6.00%) |
Dec 24, 2018 | 140.09 | 141.66 | 137.17 | 137.17 | 930,740 | -4.14(-2.93%) |
Dec 21, 2018 | 144.68 | 146.32 | 140.93 | 141.32 | 979,471 | -2.44(-1.70%) |
Dec 20, 2018 | 144.69 | 147.04 | 141.84 | 143.76 | 1,147,428 | -1.00(-0.69%) |
Dec 19, 2018 | 150.35 | 152.06 | 144.14 | 144.76 | 1,065,104 | -6.43(-4.25%) |
Dec 18, 2018 | 150.48 | 153.54 | 150.46 | 151.19 | 885,612 | +1.97(+1.32%) |
Dec 17, 2018 | 150.97 | 153.18 | 148.28 | 149.22 | 414,503 | -1.96(-1.30%) |
Dec 14, 2018 | 151.58 | 154.17 | 151.05 | 151.18 | 481,452 | -2.17(-1.42%) |
Dec 13, 2018 | 154.84 | 155.58 | 152.69 | 153.36 | 473,555 | -0.32(-0.21%) |
Dec 12, 2018 | 154.00 | 156.04 | 152.75 | 153.68 | 495,655 | +2.15(+1.42%) |
Dec 11, 2018 | 153.25 | 155.07 | 150.66 | 151.52 | 879,781 | +0.96(+0.64%) |
Dec 10, 2018 | 148.13 | 151.25 | 147.76 | 150.56 | 569,548 | +1.91(+1.28%) |
Dec 07, 2018 | 154.18 | 154.41 | 147.81 | 148.66 | 690,664 | -5.76(-3.73%) |
Dec 06, 2018 | 150.86 | 154.41 | 150.09 | 154.41 | 1,890,627 | -0.79(-0.51%) |
Dec 04, 2018 | 161.71 | 162.09 | 155.00 | 155.21 | 733,354 | -7.80(-4.78%) |
Dec 03, 2018 | 163.62 | 164.21 | 161.41 | 163.00 | 825,746 | +4.17(+2.63%) |
Nov 30, 2018 | 156.55 | 158.85 | 155.07 | 158.83 | 650,517 | +2.18(+1.39%) |
Nov 29, 2018 | 157.41 | 158.16 | 156.25 | 156.65 | 1,014,920 | -1.15(-0.73%) |
Nov 28, 2018 | 155.95 | 157.87 | 152.87 | 157.80 | 593,612 | +3.61(+2.34%) |
Nov 27, 2018 | 153.14 | 155.50 | 152.37 | 154.20 | 710,820 | +0.23(+0.15%) |
Nov 26, 2018 | 153.25 | 153.98 | 151.76 | 153.97 | 673,507 | +2.74(+1.81%) |
Nov 23, 2018 | 150.00 | 152.41 | 149.90 | 151.23 | 525,413 | +0.09(+0.06%) |
Nov 21, 2018 | 151.15 | 151.15 | 151.15 | 0 | +0.62(+0.41%) | |
Nov 20, 2018 | 146.04 | 152.47 | 145.87 | 150.52 | 1,102,552 | +0.19(+0.13%) |
Nov 19, 2018 | 155.54 | 155.99 | 150.18 | 150.34 | 910,638 | -5.98(-3.82%) |
Nov 16, 2018 | 152.48 | 157.02 | 152.46 | 156.31 | 1,586,834 | -1.91(-1.20%) |
Nov 15, 2018 | 152.24 | 158.77 | 152.20 | 158.22 | 1,760,251 | +5.17(+3.38%) |
Nov 14, 2018 | 153.80 | 155.25 | 151.58 | 153.04 | 1,308,389 | +0.67(+0.44%) |
Nov 13, 2018 | 151.55 | 155.40 | 151.55 | 152.37 | 851,325 | +2.07(+1.38%) |
Nov 12, 2018 | 154.65 | 154.96 | 149.82 | 150.31 | 794,168 | -7.02(-4.46%) |
Nov 09, 2018 | 158.57 | 158.71 | 155.96 | 157.33 | 596,810 | -3.06(-1.91%) |
Nov 08, 2018 | 159.56 | 161.44 | 158.83 | 160.39 | 602,383 | -0.43(-0.27%) |
Nov 07, 2018 | 161.12 | 161.35 | 159.07 | 160.82 | 645,407 | +1.80(+1.13%) |
Nov 06, 2018 | 156.85 | 159.63 | 156.85 | 159.02 | 418,199 | +1.83(+1.17%) |
Nov 05, 2018 | 158.39 | 158.41 | 154.54 | 157.19 | 849,287 | -1.45(-0.91%) |
Nov 02, 2018 | 160.35 | 161.21 | 156.67 | 158.63 | 1,143,940 | -2.43(-1.51%) |
Nov 01, 2018 | 154.94 | 161.43 | 154.83 | 161.06 | 1,239,909 | +7.22(+4.69%) |
Oct 31, 2018 | 154.27 | 155.03 | 152.48 | 153.84 | 1,234,436 | +1.93(+1.27%) |
Oct 30, 2018 | 145.43 | 152.06 | 145.43 | 151.91 | 881,683 | +6.06(+4.15%) |
Oct 29, 2018 | 150.37 | 151.06 | 143.09 | 145.85 | 1,561,582 | -1.54(-1.04%) |
Oct 26, 2018 | 146.73 | 149.99 | 144.99 | 147.39 | 1,380,694 | -2.61(-1.74%) |
Oct 25, 2018 | 147.56 | 151.14 | 147.33 | 150.00 | 3,257,904 | +3.28(+2.23%) |
Oct 24, 2018 | 154.39 | 154.39 | 146.46 | 146.72 | 3,253,820 | -10.30(-6.56%) |
Oct 23, 2018 | 153.71 | 157.89 | 152.01 | 157.02 | 1,512,950 | -0.82(-0.52%) |
Oct 22, 2018 | 157.70 | 158.76 | 156.38 | 157.84 | 1,385,479 | +0.96(+0.61%) |
Oct 19, 2018 | 160.25 | 161.16 | 156.21 | 156.88 | 1,194,362 | -2.39(-1.50%) |
Oct 18, 2018 | 162.68 | 162.69 | 158.67 | 159.26 | 1,433,095 | -4.09(-2.50%) |
Oct 17, 2018 | 165.20 | 165.52 | 162.22 | 163.35 | 856,437 | -0.65(-0.40%) |
Oct 16, 2018 | 160.60 | 164.23 | 160.42 | 164.00 | 690,353 | +5.17(+3.26%) |
Oct 15, 2018 | 159.45 | 160.60 | 158.25 | 158.83 | 1,371,437 | -1.31(-0.82%) |
Oct 12, 2018 | 161.53 | 162.43 | 157.81 | 160.14 | 1,714,691 | +2.86(+1.82%) |
Oct 11, 2018 | 158.58 | 162.03 | 156.06 | 157.28 | 1,543,178 | -1.59(-1.00%) |
Oct 10, 2018 | 164.04 | 164.15 | 158.74 | 158.87 | 2,138,497 | -7.34(-4.41%) |
Oct 09, 2018 | 165.48 | 167.04 | 165.18 | 166.20 | 568,373 | -0.19(-0.11%) |
Oct 08, 2018 | 166.90 | 168.41 | 164.96 | 166.39 | 759,946 | -1.88(-1.12%) |
Oct 05, 2018 | 172.40 | 172.57 | 166.70 | 168.27 | 860,364 | -4.08(-2.37%) |
Oct 04, 2018 | 174.25 | 174.54 | 170.86 | 172.35 | 677,662 | -3.11(-1.77%) |
Oct 03, 2018 | 176.06 | 176.68 | 173.89 | 175.46 | 701,331 | +0.16(+0.09%) |
Oct 02, 2018 | 174.83 | 177.71 | 174.83 | 175.29 | 712,150 | +0.00(+0.00%) |