Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 144.39 | 147.34 | 144.39 | 147.28 | 5,160,922 | +3.55(+2.47%) |
Dec 28, 2018 | 146.03 | 146.31 | 142.84 | 143.73 | 4,662,411 | -2.10(-1.44%) |
Dec 27, 2018 | 141.17 | 145.83 | 140.20 | 145.83 | 5,640,009 | +2.19(+1.52%) |
Dec 26, 2018 | 138.41 | 143.80 | 133.74 | 143.64 | 8,000,245 | +5.80(+4.21%) |
Dec 24, 2018 | 140.18 | 141.06 | 136.04 | 137.84 | 4,291,392 | -3.26(-2.31%) |
Dec 21, 2018 | 148.33 | 149.55 | 140.55 | 141.10 | 10,163,048 | -7.37(-4.96%) |
Dec 20, 2018 | 148.46 | 151.33 | 147.37 | 148.47 | 7,349,450 | -0.74(-0.50%) |
Dec 19, 2018 | 151.28 | 154.15 | 147.76 | 149.22 | 6,027,854 | -1.98(-1.31%) |
Dec 18, 2018 | 149.68 | 152.54 | 149.28 | 151.20 | 5,840,077 | +3.08(+2.08%) |
Dec 17, 2018 | 149.35 | 151.14 | 146.82 | 148.12 | 9,517,065 | -4.20(-2.75%) |
Dec 14, 2018 | 153.70 | 155.40 | 151.97 | 152.32 | 5,760,157 | -2.78(-1.79%) |
Dec 13, 2018 | 156.78 | 157.54 | 154.39 | 155.10 | 4,542,149 | -0.69(-0.44%) |
Dec 12, 2018 | 157.37 | 158.69 | 155.59 | 155.78 | 4,170,016 | -0.09(-0.06%) |
Dec 11, 2018 | 160.59 | 162.60 | 154.68 | 155.87 | 5,345,800 | -1.79(-1.14%) |
Dec 10, 2018 | 157.46 | 158.55 | 154.00 | 157.66 | 5,135,942 | -0.74(-0.47%) |
Dec 07, 2018 | 162.09 | 164.20 | 157.81 | 158.40 | 4,447,694 | -3.90(-2.40%) |
Dec 06, 2018 | 159.87 | 163.00 | 158.82 | 162.30 | 5,977,926 | -0.19(-0.12%) |
Dec 04, 2018 | 168.12 | 168.49 | 161.89 | 162.49 | 6,575,923 | -6.45(-3.82%) |
Dec 03, 2018 | 171.03 | 172.50 | 168.94 | 168.95 | 4,554,282 | +0.83(+0.49%) |
Nov 30, 2018 | 168.01 | 168.79 | 165.85 | 168.12 | 7,055,038 | -3.67(-2.14%) |
Nov 29, 2018 | 172.82 | 174.08 | 170.29 | 171.78 | 3,021,070 | -2.38(-1.37%) |
Nov 28, 2018 | 171.08 | 174.25 | 168.79 | 174.16 | 4,284,768 | +4.13(+2.43%) |
Nov 27, 2018 | 169.82 | 170.89 | 168.20 | 170.04 | 2,670,506 | -0.61(-0.36%) |
Nov 26, 2018 | 167.86 | 171.43 | 167.44 | 170.64 | 3,575,026 | +4.60(+2.77%) |
Nov 23, 2018 | 168.25 | 168.47 | 165.90 | 166.04 | 2,121,244 | -3.07(-1.82%) |
Nov 21, 2018 | 169.12 | 169.12 | 169.12 | 0 | +1.11(+0.66%) | |
Nov 20, 2018 | 171.31 | 172.00 | 167.14 | 168.01 | 6,276,237 | -6.04(-3.47%) |
Nov 19, 2018 | 177.22 | 177.63 | 173.29 | 174.05 | 3,892,678 | -3.42(-1.93%) |
Nov 16, 2018 | 178.19 | 179.78 | 175.92 | 177.47 | 3,222,410 | -1.42(-0.80%) |
Nov 15, 2018 | 177.19 | 179.56 | 175.02 | 178.90 | 4,850,615 | +1.10(+0.62%) |
Nov 14, 2018 | 181.09 | 182.06 | 174.24 | 177.80 | 6,528,345 | -2.25(-1.25%) |
Nov 13, 2018 | 179.48 | 184.03 | 177.66 | 180.05 | 7,952,216 | -0.88(-0.49%) |
Nov 12, 2018 | 194.93 | 195.20 | 180.12 | 180.93 | 12,542,551 | -14.58(-7.46%) |
Nov 09, 2018 | 203.44 | 203.44 | 195.19 | 195.50 | 4,238,503 | -7.90(-3.89%) |
Nov 08, 2018 | 202.83 | 205.52 | 202.48 | 203.41 | 2,738,791 | +0.32(+0.16%) |
Nov 07, 2018 | 202.00 | 204.41 | 199.23 | 203.08 | 4,002,315 | +2.71(+1.35%) |
Nov 06, 2018 | 200.37 | 201.53 | 199.37 | 200.38 | 2,591,602 | -0.46(-0.23%) |
Nov 05, 2018 | 200.48 | 202.92 | 199.28 | 200.83 | 2,921,444 | -0.85(-0.42%) |
Nov 02, 2018 | 201.96 | 203.44 | 198.70 | 201.68 | 4,212,537 | +2.39(+1.20%) |
Nov 01, 2018 | 198.23 | 200.97 | 197.98 | 199.29 | 2,912,019 | +1.40(+0.71%) |
Oct 31, 2018 | 194.84 | 201.08 | 194.41 | 197.89 | 4,976,286 | +5.35(+2.78%) |
Oct 30, 2018 | 189.65 | 193.48 | 188.82 | 192.54 | 4,438,357 | +4.21(+2.23%) |
Oct 29, 2018 | 188.04 | 191.60 | 186.19 | 188.34 | 3,733,484 | +1.87(+1.00%) |
Oct 26, 2018 | 185.04 | 188.61 | 183.98 | 186.47 | 4,052,071 | -1.45(-0.77%) |
Oct 25, 2018 | 185.51 | 189.39 | 184.69 | 187.92 | 3,618,751 | +4.24(+2.31%) |
Oct 24, 2018 | 191.54 | 192.24 | 182.99 | 183.68 | 4,728,411 | -8.24(-4.29%) |
Oct 23, 2018 | 190.18 | 192.76 | 188.19 | 191.91 | 3,778,708 | -2.67(-1.37%) |
Oct 22, 2018 | 199.26 | 200.96 | 194.51 | 194.58 | 3,116,792 | -4.71(-2.36%) |
Oct 19, 2018 | 197.79 | 200.46 | 196.85 | 199.29 | 3,142,234 | +1.77(+0.89%) |
Oct 18, 2018 | 199.76 | 200.84 | 196.56 | 197.52 | 3,411,376 | -2.92(-1.46%) |
Oct 17, 2018 | 193.64 | 200.99 | 193.22 | 200.45 | 5,641,163 | +5.78(+2.97%) |
Oct 16, 2018 | 192.60 | 194.93 | 189.93 | 194.67 | 6,745,806 | +5.69(+3.01%) |
Oct 15, 2018 | 188.30 | 190.66 | 187.07 | 188.98 | 3,796,110 | +1.19(+0.63%) |
Oct 12, 2018 | 190.54 | 191.40 | 185.68 | 187.79 | 4,739,602 | +0.79(+0.42%) |
Oct 11, 2018 | 188.08 | 189.69 | 185.23 | 187.00 | 7,079,988 | -1.69(-0.89%) |
Oct 10, 2018 | 196.02 | 196.37 | 188.40 | 188.69 | 4,503,132 | -7.04(-3.60%) |
Oct 09, 2018 | 197.56 | 197.67 | 195.40 | 195.73 | 2,121,621 | -2.14(-1.08%) |
Oct 08, 2018 | 196.92 | 199.25 | 195.37 | 197.87 | 2,873,403 | -0.32(-0.16%) |
Oct 05, 2018 | 200.20 | 200.56 | 196.87 | 198.19 | 1,961,803 | -1.55(-0.78%) |
Oct 04, 2018 | 201.31 | 203.19 | 197.91 | 199.74 | 3,307,012 | -0.26(-0.13%) |
Oct 03, 2018 | 199.98 | 201.75 | 198.95 | 200.01 | 2,931,670 | +1.50(+0.76%) |
Oct 02, 2018 | 197.81 | 198.73 | 196.66 | 198.50 | 2,588,270 | +0.65(+0.33%) |