Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 142.61 | 144.10 | 141.64 | 143.90 | 823,304 | +1.83(+1.29%) |
Dec 28, 2018 | 141.96 | 143.75 | 140.41 | 142.07 | 1,104,523 | +0.70(+0.50%) |
Dec 27, 2018 | 140.22 | 141.44 | 136.70 | 141.37 | 1,172,044 | -0.31(-0.22%) |
Dec 26, 2018 | 136.83 | 141.77 | 136.19 | 141.68 | 1,053,329 | +5.58(+4.10%) |
Dec 24, 2018 | 138.02 | 138.91 | 135.59 | 136.09 | 710,269 | -2.28(-1.64%) |
Dec 21, 2018 | 138.52 | 142.46 | 137.39 | 138.37 | 2,049,288 | -1.00(-0.71%) |
Dec 20, 2018 | 141.91 | 142.70 | 137.68 | 139.37 | 1,968,504 | -3.25(-2.28%) |
Dec 19, 2018 | 144.99 | 146.61 | 141.99 | 142.62 | 1,285,420 | -1.94(-1.34%) |
Dec 18, 2018 | 146.16 | 148.80 | 144.18 | 144.56 | 1,436,707 | -0.55(-0.38%) |
Dec 17, 2018 | 148.55 | 148.66 | 144.46 | 145.10 | 1,339,615 | -4.51(-3.02%) |
Dec 14, 2018 | 151.01 | 153.82 | 149.27 | 149.62 | 1,060,176 | -2.29(-1.51%) |
Dec 13, 2018 | 152.40 | 153.45 | 150.85 | 151.91 | 1,103,565 | -0.63(-0.41%) |
Dec 12, 2018 | 152.51 | 154.26 | 151.76 | 152.54 | 1,599,382 | +1.08(+0.71%) |
Dec 11, 2018 | 153.18 | 154.29 | 150.74 | 151.46 | 942,669 | -0.34(-0.22%) |
Dec 10, 2018 | 153.30 | 153.31 | 149.28 | 151.80 | 1,610,408 | -1.30(-0.85%) |
Dec 07, 2018 | 159.52 | 161.93 | 152.91 | 153.10 | 833,801 | -7.46(-4.65%) |
Dec 06, 2018 | 161.06 | 161.69 | 155.99 | 160.56 | 1,342,729 | -2.22(-1.36%) |
Dec 04, 2018 | 164.54 | 166.01 | 160.43 | 162.78 | 1,696,173 | +0.27(+0.17%) |
Dec 03, 2018 | 163.49 | 164.24 | 159.73 | 162.51 | 979,965 | +0.16(+0.10%) |
Nov 30, 2018 | 162.41 | 163.44 | 159.88 | 162.34 | 1,532,084 | +0.04(+0.02%) |
Nov 29, 2018 | 162.53 | 163.69 | 162.00 | 162.31 | 818,631 | -1.17(-0.72%) |
Nov 28, 2018 | 163.38 | 165.16 | 162.56 | 163.48 | 1,189,480 | -0.29(-0.18%) |
Nov 27, 2018 | 161.38 | 165.73 | 161.33 | 163.77 | 768,101 | +1.42(+0.87%) |
Nov 26, 2018 | 163.44 | 165.13 | 161.62 | 162.35 | 721,187 | +0.44(+0.27%) |
Nov 23, 2018 | 158.68 | 163.09 | 158.64 | 161.91 | 356,530 | +2.35(+1.47%) |
Nov 21, 2018 | 159.57 | 159.57 | 159.57 | 0 | +2.87(+1.83%) | |
Nov 20, 2018 | 159.00 | 162.31 | 156.32 | 156.70 | 976,352 | -5.68(-3.50%) |
Nov 19, 2018 | 163.66 | 166.71 | 161.60 | 162.38 | 933,473 | -1.33(-0.81%) |
Nov 16, 2018 | 162.20 | 163.97 | 160.78 | 163.71 | 958,920 | +0.15(+0.09%) |
Nov 15, 2018 | 161.59 | 164.84 | 159.69 | 163.57 | 1,123,824 | +1.25(+0.77%) |
Nov 14, 2018 | 169.91 | 170.05 | 162.25 | 162.31 | 1,977,903 | -6.43(-3.81%) |
Nov 13, 2018 | 168.15 | 169.46 | 162.16 | 168.75 | 4,009,417 | +16.13(+10.57%) |
Nov 12, 2018 | 155.60 | 156.12 | 151.82 | 152.61 | 1,666,519 | -3.76(-2.41%) |
Nov 09, 2018 | 157.73 | 159.60 | 155.93 | 156.38 | 1,316,108 | -1.16(-0.74%) |
Nov 08, 2018 | 155.41 | 158.67 | 154.80 | 157.54 | 1,482,410 | +1.77(+1.14%) |
Nov 07, 2018 | 154.58 | 155.81 | 152.63 | 155.76 | 972,780 | +2.21(+1.44%) |
Nov 06, 2018 | 152.16 | 154.19 | 151.36 | 153.56 | 1,188,648 | +2.72(+1.81%) |
Nov 05, 2018 | 150.95 | 151.75 | 149.17 | 150.83 | 1,369,066 | +0.10(+0.07%) |
Nov 02, 2018 | 150.75 | 151.36 | 149.56 | 150.73 | 1,192,302 | +1.36(+0.91%) |
Nov 01, 2018 | 146.13 | 150.14 | 144.43 | 149.37 | 1,114,817 | +3.43(+2.35%) |
Oct 31, 2018 | 151.73 | 151.73 | 145.86 | 145.94 | 1,915,191 | -4.76(-3.16%) |
Oct 30, 2018 | 150.88 | 151.30 | 149.07 | 150.71 | 1,116,539 | +0.09(+0.06%) |
Oct 29, 2018 | 152.29 | 153.95 | 148.82 | 150.61 | 1,781,399 | +0.29(+0.19%) |
Oct 26, 2018 | 147.72 | 151.21 | 146.36 | 150.32 | 1,826,547 | +1.26(+0.85%) |
Oct 25, 2018 | 145.62 | 150.19 | 143.54 | 149.06 | 1,478,277 | +3.65(+2.51%) |
Oct 24, 2018 | 149.36 | 152.58 | 145.11 | 145.41 | 1,552,473 | -4.38(-2.92%) |
Oct 23, 2018 | 148.39 | 150.86 | 147.43 | 149.79 | 1,136,000 | -0.73(-0.49%) |
Oct 22, 2018 | 150.18 | 151.33 | 148.90 | 150.52 | 1,560,932 | +0.40(+0.27%) |
Oct 19, 2018 | 149.18 | 152.34 | 148.33 | 150.12 | 1,539,090 | +1.96(+1.32%) |
Oct 18, 2018 | 145.91 | 148.91 | 144.81 | 148.16 | 1,525,519 | +2.38(+1.64%) |
Oct 17, 2018 | 152.38 | 153.29 | 140.70 | 145.78 | 2,153,069 | -8.03(-5.22%) |
Oct 16, 2018 | 155.94 | 155.94 | 149.62 | 153.81 | 1,168,842 | +1.32(+0.86%) |
Oct 15, 2018 | 150.73 | 154.09 | 150.51 | 152.50 | 705,927 | +1.65(+1.10%) |
Oct 12, 2018 | 149.44 | 151.60 | 148.55 | 150.84 | 1,200,512 | +3.73(+2.53%) |
Oct 11, 2018 | 148.79 | 151.22 | 146.71 | 147.11 | 1,472,798 | -1.95(-1.31%) |
Oct 10, 2018 | 154.39 | 154.98 | 148.79 | 149.06 | 1,091,742 | -5.23(-3.39%) |
Oct 09, 2018 | 153.72 | 156.67 | 153.62 | 154.29 | 930,918 | +0.49(+0.32%) |
Oct 08, 2018 | 151.10 | 154.53 | 151.10 | 153.80 | 859,020 | +2.31(+1.53%) |
Oct 05, 2018 | 151.31 | 152.97 | 150.10 | 151.49 | 1,027,556 | +0.11(+0.07%) |
Oct 04, 2018 | 153.20 | 153.20 | 150.81 | 151.38 | 842,345 | -1.73(-1.13%) |
Oct 03, 2018 | 154.09 | 154.30 | 152.75 | 153.11 | 586,140 | -0.73(-0.48%) |
Oct 02, 2018 | 155.73 | 156.33 | 153.50 | 153.84 | 896,857 | -1.10(-0.71%) |