Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 136.84 | 137.54 | 135.94 | 137.54 | 1,398,385 | +1.65(+1.22%) |
Dec 28, 2018 | 136.47 | 137.67 | 134.97 | 135.88 | 1,664,026 | +0.17(+0.13%) |
Dec 27, 2018 | 131.54 | 135.75 | 130.03 | 135.71 | 1,966,334 | +2.58(+1.94%) |
Dec 26, 2018 | 129.44 | 133.21 | 125.87 | 133.13 | 2,492,604 | +3.46(+2.67%) |
Dec 24, 2018 | 130.15 | 130.95 | 127.15 | 129.66 | 1,796,960 | -2.00(-1.52%) |
Dec 21, 2018 | 132.67 | 135.60 | 131.03 | 131.66 | 4,970,132 | -3.60(-2.66%) |
Dec 20, 2018 | 138.25 | 139.21 | 133.86 | 135.26 | 2,847,128 | -3.83(-2.75%) |
Dec 19, 2018 | 141.55 | 143.29 | 137.49 | 139.09 | 2,387,484 | -3.34(-2.35%) |
Dec 18, 2018 | 144.10 | 145.66 | 141.57 | 142.44 | 1,930,463 | -0.56(-0.39%) |
Dec 17, 2018 | 147.49 | 147.71 | 142.14 | 143.00 | 2,766,806 | -4.83(-3.27%) |
Dec 14, 2018 | 148.11 | 149.96 | 147.45 | 147.83 | 2,169,703 | -1.78(-1.19%) |
Dec 13, 2018 | 150.62 | 151.51 | 149.16 | 149.61 | 3,155,598 | -0.18(-0.12%) |
Dec 12, 2018 | 152.70 | 153.42 | 149.60 | 149.79 | 3,697,973 | -0.92(-0.61%) |
Dec 11, 2018 | 152.72 | 155.45 | 149.50 | 150.71 | 2,729,485 | +0.06(+0.04%) |
Dec 10, 2018 | 148.02 | 151.88 | 147.45 | 150.65 | 2,576,102 | +4.22(+2.88%) |
Dec 07, 2018 | 149.20 | 151.82 | 145.85 | 146.44 | 2,033,568 | -3.19(-2.13%) |
Dec 06, 2018 | 149.51 | 150.41 | 144.62 | 149.62 | 2,834,522 | -1.89(-1.25%) |
Dec 04, 2018 | 157.84 | 158.22 | 151.33 | 151.51 | 2,012,307 | -7.34(-4.62%) |
Dec 03, 2018 | 163.65 | 164.01 | 158.17 | 158.85 | 1,587,950 | -2.91(-1.80%) |
Nov 30, 2018 | 159.53 | 161.88 | 159.53 | 161.75 | 1,882,573 | +2.38(+1.49%) |
Nov 29, 2018 | 158.93 | 160.31 | 158.21 | 159.37 | 2,083,902 | +0.12(+0.08%) |
Nov 28, 2018 | 156.90 | 160.72 | 156.64 | 159.25 | 1,805,790 | +2.97(+1.90%) |
Nov 27, 2018 | 156.21 | 157.01 | 154.41 | 156.29 | 1,742,928 | -0.92(-0.58%) |
Nov 26, 2018 | 157.06 | 157.99 | 155.25 | 157.21 | 1,561,970 | +1.25(+0.80%) |
Nov 23, 2018 | 153.96 | 157.00 | 153.35 | 155.95 | 511,049 | +1.32(+0.85%) |
Nov 21, 2018 | 154.63 | 154.63 | 154.63 | 0 | +0.73(+0.47%) | |
Nov 20, 2018 | 154.45 | 155.28 | 153.24 | 153.91 | 1,768,059 | -3.03(-1.93%) |
Nov 19, 2018 | 160.24 | 160.24 | 156.16 | 156.93 | 1,124,728 | -3.22(-2.01%) |
Nov 16, 2018 | 158.65 | 161.77 | 158.25 | 160.15 | 1,811,477 | +0.63(+0.39%) |
Nov 15, 2018 | 155.73 | 159.70 | 155.29 | 159.52 | 1,377,078 | +2.19(+1.39%) |
Nov 14, 2018 | 158.74 | 159.64 | 156.55 | 157.34 | 2,045,884 | -0.21(-0.13%) |
Nov 13, 2018 | 159.02 | 160.91 | 157.00 | 157.55 | 1,484,126 | -0.81(-0.51%) |
Nov 12, 2018 | 161.81 | 162.31 | 157.99 | 158.36 | 1,310,820 | -3.05(-1.89%) |
Nov 09, 2018 | 160.41 | 161.98 | 160.10 | 161.41 | 1,423,303 | -0.05(-0.03%) |
Nov 08, 2018 | 161.87 | 162.56 | 161.00 | 161.47 | 1,500,843 | -0.41(-0.25%) |
Nov 07, 2018 | 161.69 | 162.14 | 159.35 | 161.88 | 2,147,955 | +2.47(+1.55%) |
Nov 06, 2018 | 155.45 | 159.96 | 155.45 | 159.40 | 1,871,221 | +3.70(+2.38%) |
Nov 05, 2018 | 155.32 | 157.38 | 154.75 | 155.70 | 2,807,050 | +0.87(+0.56%) |
Nov 02, 2018 | 156.57 | 159.07 | 154.36 | 154.83 | 4,018,672 | -1.24(-0.80%) |
Nov 01, 2018 | 151.59 | 156.89 | 151.52 | 156.08 | 2,112,892 | +5.09(+3.37%) |
Oct 31, 2018 | 151.80 | 153.64 | 150.69 | 150.98 | 2,532,204 | +0.60(+0.40%) |
Oct 30, 2018 | 146.44 | 151.02 | 145.61 | 150.38 | 2,749,892 | +4.24(+2.90%) |
Oct 29, 2018 | 149.36 | 150.93 | 144.14 | 146.14 | 2,956,626 | -2.47(-1.66%) |
Oct 26, 2018 | 147.60 | 150.37 | 146.34 | 148.60 | 3,288,731 | -0.65(-0.43%) |
Oct 25, 2018 | 151.33 | 152.03 | 148.13 | 149.25 | 3,720,133 | -2.31(-1.52%) |
Oct 24, 2018 | 161.71 | 162.72 | 151.23 | 151.56 | 5,586,680 | -12.69(-7.73%) |
Oct 23, 2018 | 164.14 | 166.29 | 163.38 | 164.26 | 2,188,197 | -2.09(-1.26%) |
Oct 22, 2018 | 167.02 | 167.76 | 165.35 | 166.35 | 1,300,968 | -0.10(-0.06%) |
Oct 19, 2018 | 167.48 | 168.26 | 166.43 | 166.45 | 1,077,650 | -0.84(-0.50%) |
Oct 18, 2018 | 168.23 | 169.44 | 166.22 | 167.29 | 1,226,365 | -2.29(-1.35%) |
Oct 17, 2018 | 170.97 | 171.51 | 169.21 | 169.58 | 1,160,104 | -0.76(-0.45%) |
Oct 16, 2018 | 169.10 | 170.76 | 167.77 | 170.34 | 1,236,620 | +1.82(+1.08%) |
Oct 15, 2018 | 168.03 | 170.07 | 167.90 | 168.53 | 1,193,907 | +0.68(+0.41%) |
Oct 12, 2018 | 171.16 | 171.16 | 165.72 | 167.84 | 1,497,829 | -0.95(-0.57%) |
Oct 11, 2018 | 173.02 | 173.36 | 168.55 | 168.80 | 2,361,509 | -4.27(-2.47%) |
Oct 10, 2018 | 178.61 | 178.61 | 172.98 | 173.07 | 1,883,934 | -5.55(-3.11%) |
Oct 09, 2018 | 180.69 | 181.10 | 178.48 | 178.61 | 1,065,183 | -2.62(-1.45%) |
Oct 08, 2018 | 180.25 | 181.51 | 179.64 | 181.24 | 1,747,636 | +0.73(+0.41%) |
Oct 05, 2018 | 180.30 | 181.73 | 179.79 | 180.50 | 2,198,393 | +0.36(+0.20%) |
Oct 04, 2018 | 178.74 | 180.38 | 178.31 | 180.14 | 1,109,156 | +0.98(+0.55%) |
Oct 03, 2018 | 179.16 | 179.96 | 178.25 | 179.16 | 1,258,418 | +0.64(+0.36%) |
Oct 02, 2018 | 179.21 | 179.35 | 177.72 | 178.52 | 915,612 | -0.45(-0.25%) |