Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 134.30 | 135.69 | 133.68 | 135.21 | 679,441 | +1.40(+1.05%) |
Dec 28, 2018 | 135.68 | 136.36 | 133.52 | 133.81 | 926,511 | -0.78(-0.58%) |
Dec 27, 2018 | 131.25 | 134.82 | 129.93 | 134.59 | 1,127,106 | +1.09(+0.81%) |
Dec 26, 2018 | 128.29 | 133.62 | 127.59 | 133.50 | 1,017,247 | +6.12(+4.80%) |
Dec 24, 2018 | 129.14 | 131.27 | 127.11 | 127.39 | 673,320 | -2.70(-2.08%) |
Dec 21, 2018 | 133.11 | 134.70 | 129.98 | 130.09 | 2,924,549 | -3.02(-2.27%) |
Dec 20, 2018 | 134.78 | 135.85 | 131.21 | 133.11 | 1,972,906 | -2.78(-2.04%) |
Dec 19, 2018 | 138.34 | 140.53 | 135.14 | 135.88 | 1,127,873 | -2.18(-1.58%) |
Dec 18, 2018 | 139.02 | 140.78 | 136.39 | 138.07 | 1,244,134 | +0.31(+0.23%) |
Dec 17, 2018 | 140.37 | 141.10 | 136.86 | 137.75 | 1,277,373 | -3.08(-2.19%) |
Dec 14, 2018 | 140.00 | 143.53 | 139.64 | 140.84 | 1,170,353 | -0.41(-0.29%) |
Dec 13, 2018 | 143.47 | 143.97 | 139.91 | 141.25 | 1,766,832 | -1.74(-1.22%) |
Dec 12, 2018 | 144.03 | 146.49 | 142.81 | 142.99 | 1,273,148 | +1.07(+0.75%) |
Dec 11, 2018 | 146.86 | 147.20 | 141.15 | 141.92 | 1,281,571 | -1.99(-1.38%) |
Dec 10, 2018 | 145.20 | 145.44 | 139.85 | 143.91 | 1,418,564 | -1.25(-0.86%) |
Dec 07, 2018 | 150.69 | 152.04 | 144.39 | 145.16 | 1,168,461 | -5.12(-3.41%) |
Dec 06, 2018 | 151.86 | 152.71 | 145.85 | 150.28 | 1,769,962 | -3.78(-2.46%) |
Dec 04, 2018 | 160.13 | 160.86 | 153.60 | 154.06 | 1,507,348 | -5.93(-3.71%) |
Dec 03, 2018 | 161.40 | 162.52 | 159.05 | 159.99 | 1,039,216 | +3.34(+2.13%) |
Nov 30, 2018 | 153.82 | 156.82 | 151.82 | 156.65 | 878,099 | +2.31(+1.50%) |
Nov 29, 2018 | 154.41 | 155.81 | 153.16 | 154.34 | 546,264 | -0.80(-0.52%) |
Nov 28, 2018 | 151.74 | 155.30 | 150.40 | 155.14 | 765,309 | +3.94(+2.61%) |
Nov 27, 2018 | 152.02 | 153.81 | 149.37 | 151.20 | 978,969 | -1.41(-0.92%) |
Nov 26, 2018 | 151.95 | 154.86 | 151.60 | 152.61 | 980,669 | +2.27(+1.51%) |
Nov 23, 2018 | 150.84 | 152.89 | 150.15 | 150.33 | 564,699 | -2.12(-1.39%) |
Nov 21, 2018 | 152.45 | 152.45 | 152.45 | 0 | +1.29(+0.86%) | |
Nov 20, 2018 | 149.07 | 151.79 | 148.05 | 151.16 | 1,035,556 | +0.17(+0.11%) |
Nov 19, 2018 | 153.20 | 153.42 | 149.66 | 150.99 | 1,027,126 | -3.20(-2.07%) |
Nov 16, 2018 | 154.39 | 156.55 | 153.52 | 154.19 | 845,824 | -0.99(-0.64%) |
Nov 15, 2018 | 149.61 | 155.35 | 148.59 | 155.18 | 1,074,324 | +5.02(+3.34%) |
Nov 14, 2018 | 150.90 | 152.97 | 149.08 | 150.15 | 1,035,831 | +0.14(+0.10%) |
Nov 13, 2018 | 149.03 | 152.79 | 148.62 | 150.01 | 1,014,049 | +0.88(+0.59%) |
Nov 12, 2018 | 152.35 | 152.35 | 148.80 | 149.13 | 998,990 | -2.97(-1.95%) |
Nov 09, 2018 | 153.37 | 154.30 | 150.17 | 152.09 | 1,715,020 | -2.72(-1.76%) |
Nov 08, 2018 | 158.81 | 159.76 | 154.23 | 154.82 | 1,549,889 | -5.12(-3.20%) |
Nov 07, 2018 | 156.30 | 160.58 | 153.60 | 159.94 | 1,542,147 | +1.70(+1.07%) |
Nov 06, 2018 | 153.83 | 158.73 | 153.66 | 158.24 | 1,253,888 | +3.61(+2.34%) |
Nov 05, 2018 | 154.93 | 155.77 | 152.98 | 154.63 | 696,595 | +0.50(+0.32%) |
Nov 02, 2018 | 156.14 | 156.35 | 152.59 | 154.13 | 1,289,302 | -0.80(-0.51%) |
Nov 01, 2018 | 148.43 | 155.14 | 148.24 | 154.93 | 1,489,837 | +7.71(+5.24%) |
Oct 31, 2018 | 148.03 | 150.08 | 147.12 | 147.21 | 929,522 | +0.87(+0.59%) |
Oct 30, 2018 | 141.58 | 146.69 | 141.58 | 146.35 | 1,530,869 | +4.50(+3.18%) |
Oct 29, 2018 | 146.29 | 146.45 | 139.73 | 141.84 | 1,295,688 | -2.32(-1.61%) |
Oct 26, 2018 | 139.18 | 146.02 | 138.58 | 144.17 | 1,917,280 | +3.42(+2.43%) |
Oct 25, 2018 | 139.54 | 142.28 | 139.24 | 140.74 | 2,441,561 | +3.04(+2.21%) |
Oct 24, 2018 | 143.26 | 144.25 | 137.33 | 137.70 | 1,905,453 | -5.79(-4.04%) |
Oct 23, 2018 | 141.87 | 144.93 | 140.27 | 143.50 | 1,409,262 | -2.37(-1.62%) |
Oct 22, 2018 | 146.94 | 147.59 | 145.72 | 145.86 | 1,157,446 | -0.43(-0.29%) |
Oct 19, 2018 | 148.14 | 149.15 | 145.63 | 146.29 | 2,077,407 | -2.28(-1.53%) |
Oct 18, 2018 | 152.81 | 152.81 | 148.23 | 148.57 | 1,368,855 | -4.71(-3.07%) |
Oct 17, 2018 | 154.19 | 154.30 | 151.60 | 153.28 | 1,199,733 | -0.85(-0.55%) |
Oct 16, 2018 | 152.96 | 154.22 | 150.90 | 154.13 | 1,231,422 | +3.08(+2.04%) |
Oct 15, 2018 | 152.02 | 153.31 | 150.92 | 151.05 | 925,521 | -3.37(-2.18%) |
Oct 12, 2018 | 154.98 | 157.28 | 151.98 | 154.42 | 1,406,684 | +1.96(+1.28%) |
Oct 11, 2018 | 157.46 | 158.20 | 152.37 | 152.46 | 1,966,570 | -4.85(-3.08%) |
Oct 10, 2018 | 163.54 | 163.80 | 156.53 | 157.31 | 1,675,545 | -6.57(-4.01%) |
Oct 09, 2018 | 164.92 | 165.11 | 162.60 | 163.88 | 1,102,683 | -1.53(-0.92%) |
Oct 08, 2018 | 165.19 | 165.69 | 163.12 | 165.41 | 1,056,242 | -0.54(-0.32%) |
Oct 05, 2018 | 169.49 | 170.07 | 164.98 | 165.94 | 987,510 | -3.47(-2.05%) |
Oct 04, 2018 | 169.39 | 171.29 | 168.38 | 169.41 | 650,553 | -0.29(-0.17%) |
Oct 03, 2018 | 169.80 | 171.55 | 169.38 | 169.70 | 786,419 | +0.30(+0.18%) |
Oct 02, 2018 | 168.18 | 169.77 | 167.96 | 169.39 | 1,352,633 | +1.38(+0.82%) |