Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 144.41 | 147.35 | 144.41 | 147.29 | 5,160,403 | +3.54(+2.47%) |
Dec 28, 2018 | 146.05 | 146.32 | 142.85 | 143.75 | 4,661,942 | -2.10(-1.44%) |
Dec 27, 2018 | 141.18 | 145.84 | 140.21 | 145.84 | 5,639,441 | +2.19(+1.52%) |
Dec 26, 2018 | 138.43 | 143.82 | 133.76 | 143.66 | 7,999,440 | +5.80(+4.21%) |
Dec 24, 2018 | 140.19 | 141.07 | 136.06 | 137.86 | 4,290,960 | -3.26(-2.31%) |
Dec 21, 2018 | 148.35 | 149.56 | 140.56 | 141.12 | 10,162,024 | -7.37(-4.96%) |
Dec 20, 2018 | 148.47 | 151.35 | 147.39 | 148.49 | 7,348,709 | -0.74(-0.50%) |
Dec 19, 2018 | 151.29 | 154.17 | 147.78 | 149.23 | 6,027,247 | -1.98(-1.31%) |
Dec 18, 2018 | 149.70 | 152.55 | 149.29 | 151.21 | 5,839,489 | +3.08(+2.08%) |
Dec 17, 2018 | 149.36 | 151.15 | 146.83 | 148.14 | 9,516,106 | -4.20(-2.76%) |
Dec 14, 2018 | 153.72 | 155.41 | 151.98 | 152.33 | 5,759,576 | -2.78(-1.79%) |
Dec 13, 2018 | 156.79 | 157.55 | 154.41 | 155.11 | 4,541,692 | -0.69(-0.44%) |
Dec 12, 2018 | 157.39 | 158.71 | 155.60 | 155.80 | 4,169,596 | -0.09(-0.06%) |
Dec 11, 2018 | 160.60 | 162.62 | 154.70 | 155.89 | 5,345,262 | -1.79(-1.14%) |
Dec 10, 2018 | 157.47 | 158.57 | 154.02 | 157.68 | 5,135,425 | -0.74(-0.47%) |
Dec 07, 2018 | 162.10 | 164.22 | 157.83 | 158.42 | 4,447,246 | -3.90(-2.40%) |
Dec 06, 2018 | 159.88 | 163.01 | 158.84 | 162.31 | 5,977,324 | -0.19(-0.12%) |
Dec 04, 2018 | 168.13 | 168.50 | 161.91 | 162.51 | 6,575,260 | -6.45(-3.82%) |
Dec 03, 2018 | 171.05 | 172.52 | 168.95 | 168.96 | 4,553,823 | +0.83(+0.49%) |
Nov 30, 2018 | 168.03 | 168.80 | 165.87 | 168.13 | 7,054,327 | -3.67(-2.14%) |
Nov 29, 2018 | 172.83 | 174.09 | 170.31 | 171.80 | 3,020,766 | -2.38(-1.37%) |
Nov 28, 2018 | 171.10 | 174.27 | 168.81 | 174.18 | 4,284,336 | +4.13(+2.43%) |
Nov 27, 2018 | 169.84 | 170.91 | 168.22 | 170.06 | 2,670,237 | -0.61(-0.36%) |
Nov 26, 2018 | 167.88 | 171.44 | 167.46 | 170.66 | 3,574,665 | +4.60(+2.77%) |
Nov 23, 2018 | 168.26 | 168.49 | 165.92 | 166.06 | 2,121,030 | -3.07(-1.82%) |
Nov 21, 2018 | 169.13 | 169.13 | 169.13 | 0 | +1.11(+0.66%) | |
Nov 20, 2018 | 171.33 | 172.02 | 167.16 | 168.03 | 6,275,604 | -6.04(-3.47%) |
Nov 19, 2018 | 177.24 | 177.65 | 173.30 | 174.07 | 3,892,286 | -3.42(-1.93%) |
Nov 16, 2018 | 178.21 | 179.79 | 175.94 | 177.49 | 3,222,085 | -1.42(-0.80%) |
Nov 15, 2018 | 177.21 | 179.58 | 175.03 | 178.92 | 4,850,126 | +1.10(+0.62%) |
Nov 14, 2018 | 181.11 | 182.08 | 174.26 | 177.82 | 6,527,686 | -2.25(-1.25%) |
Nov 13, 2018 | 179.50 | 184.05 | 177.68 | 180.07 | 7,951,414 | -0.88(-0.49%) |
Nov 12, 2018 | 194.95 | 195.22 | 180.14 | 180.94 | 12,541,286 | -14.58(-7.46%) |
Nov 09, 2018 | 203.46 | 203.46 | 195.22 | 195.52 | 4,238,075 | -7.90(-3.88%) |
Nov 08, 2018 | 202.85 | 205.54 | 202.50 | 203.43 | 2,738,515 | +0.33(+0.16%) |
Nov 07, 2018 | 202.02 | 204.44 | 199.25 | 203.10 | 4,001,912 | +2.70(+1.35%) |
Nov 06, 2018 | 200.39 | 201.56 | 199.39 | 200.40 | 2,591,341 | -0.46(-0.23%) |
Nov 05, 2018 | 200.50 | 202.94 | 199.30 | 200.85 | 2,921,149 | -0.85(-0.42%) |
Nov 02, 2018 | 201.98 | 203.46 | 198.72 | 201.70 | 4,212,112 | +2.39(+1.20%) |
Nov 01, 2018 | 198.25 | 200.99 | 198.00 | 199.32 | 2,911,725 | +1.41(+0.71%) |
Oct 31, 2018 | 194.85 | 201.10 | 194.42 | 197.91 | 4,975,784 | +5.35(+2.78%) |
Oct 30, 2018 | 189.67 | 193.50 | 188.84 | 192.56 | 4,437,910 | +4.21(+2.23%) |
Oct 29, 2018 | 188.06 | 191.62 | 186.21 | 188.36 | 3,733,107 | +1.87(+1.00%) |
Oct 26, 2018 | 185.05 | 188.63 | 184.00 | 186.49 | 4,051,662 | -1.45(-0.77%) |
Oct 25, 2018 | 185.53 | 189.41 | 184.71 | 187.94 | 3,618,386 | +4.24(+2.31%) |
Oct 24, 2018 | 191.56 | 192.25 | 183.01 | 183.69 | 4,727,934 | -8.24(-4.29%) |
Oct 23, 2018 | 190.20 | 192.78 | 188.21 | 191.93 | 3,778,327 | -2.67(-1.37%) |
Oct 22, 2018 | 199.28 | 200.98 | 194.53 | 194.60 | 3,116,478 | -4.71(-2.36%) |
Oct 19, 2018 | 197.81 | 200.48 | 196.87 | 199.31 | 3,141,917 | +1.76(+0.89%) |
Oct 18, 2018 | 199.78 | 200.86 | 196.58 | 197.54 | 3,411,032 | -2.92(-1.46%) |
Oct 17, 2018 | 193.66 | 201.01 | 193.24 | 200.47 | 5,640,594 | +5.78(+2.97%) |
Oct 16, 2018 | 192.62 | 194.95 | 189.95 | 194.69 | 6,745,126 | +5.69(+3.01%) |
Oct 15, 2018 | 188.32 | 190.68 | 187.09 | 189.00 | 3,795,727 | +1.19(+0.63%) |
Oct 12, 2018 | 190.56 | 191.42 | 185.69 | 187.81 | 4,739,124 | +0.79(+0.42%) |
Oct 11, 2018 | 188.10 | 189.71 | 185.25 | 187.02 | 7,079,274 | -1.69(-0.89%) |
Oct 10, 2018 | 196.04 | 196.39 | 188.42 | 188.71 | 4,502,678 | -7.04(-3.60%) |
Oct 09, 2018 | 197.58 | 197.69 | 195.42 | 195.75 | 2,121,407 | -2.14(-1.08%) |
Oct 08, 2018 | 196.94 | 199.27 | 195.39 | 197.89 | 2,873,114 | -0.32(-0.16%) |
Oct 05, 2018 | 200.22 | 200.58 | 196.89 | 198.21 | 1,961,606 | -1.55(-0.78%) |
Oct 04, 2018 | 201.33 | 203.21 | 197.93 | 199.76 | 3,306,678 | -0.26(-0.13%) |
Oct 03, 2018 | 200.00 | 201.77 | 198.97 | 200.03 | 2,931,374 | +1.50(+0.76%) |
Oct 02, 2018 | 197.83 | 198.75 | 196.68 | 198.53 | 2,588,009 | +0.65(+0.33%) |