Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 147.92 | 148.80 | 146.80 | 148.29 | 543,900 | +1.41(+0.96%) |
Dec 28, 2018 | 148.62 | 149.79 | 145.96 | 146.88 | 535,000 | -1.18(-0.80%) |
Dec 27, 2018 | 144.44 | 148.06 | 142.29 | 148.06 | 643,756 | +2.00(+1.37%) |
Dec 26, 2018 | 140.64 | 146.13 | 139.07 | 146.06 | 907,102 | +6.52(+4.67%) |
Dec 24, 2018 | 141.42 | 143.17 | 138.77 | 139.54 | 600,000 | -2.90(-2.04%) |
Dec 21, 2018 | 148.38 | 149.66 | 141.88 | 142.44 | 3,782,200 | -4.58(-3.12%) |
Dec 20, 2018 | 149.18 | 149.78 | 144.46 | 147.02 | 1,098,006 | -2.69(-1.80%) |
Dec 19, 2018 | 150.02 | 154.18 | 147.69 | 149.71 | 913,280 | -0.32(-0.21%) |
Dec 18, 2018 | 150.81 | 152.30 | 149.46 | 150.03 | 977,253 | -0.07(-0.05%) |
Dec 17, 2018 | 152.79 | 153.10 | 149.12 | 150.10 | 964,396 | -2.57(-1.68%) |
Dec 14, 2018 | 154.99 | 155.22 | 152.42 | 152.67 | 676,200 | -3.63(-2.32%) |
Dec 13, 2018 | 158.15 | 159.50 | 154.98 | 156.30 | 872,585 | -0.82(-0.52%) |
Dec 12, 2018 | 157.88 | 159.27 | 156.72 | 157.12 | 1,319,820 | +1.70(+1.09%) |
Dec 11, 2018 | 159.17 | 159.98 | 154.38 | 155.42 | 626,450 | -1.58(-1.01%) |
Dec 10, 2018 | 153.93 | 157.65 | 153.20 | 157.00 | 610,200 | +3.05(+1.98%) |
Dec 07, 2018 | 157.16 | 159.98 | 152.33 | 153.95 | 827,300 | -3.45(-2.19%) |
Dec 06, 2018 | 151.25 | 157.52 | 150.64 | 157.40 | 1,270,655 | +3.85(+2.51%) |
Dec 04, 2018 | 158.76 | 160.77 | 153.35 | 153.55 | 806,200 | -5.72(-3.59%) |
Dec 03, 2018 | 158.66 | 160.61 | 157.57 | 159.27 | 858,265 | +3.21(+2.06%) |
Nov 30, 2018 | 156.48 | 157.89 | 155.53 | 156.06 | 984,200 | -0.60(-0.38%) |
Nov 29, 2018 | 155.03 | 157.51 | 154.66 | 156.66 | 469,936 | +0.81(+0.52%) |
Nov 28, 2018 | 151.67 | 156.13 | 151.25 | 155.85 | 860,470 | +5.05(+3.35%) |
Nov 27, 2018 | 153.13 | 153.55 | 149.87 | 150.80 | 627,204 | -2.85(-1.85%) |
Nov 26, 2018 | 152.25 | 154.30 | 151.05 | 153.65 | 1,040,091 | +3.32(+2.21%) |
Nov 23, 2018 | 148.28 | 152.01 | 148.28 | 150.33 | 245,100 | +0.94(+0.63%) |
Nov 21, 2018 | 149.39 | 149.39 | 149.39 | 0 | +2.20(+1.49%) | |
Nov 20, 2018 | 146.25 | 149.63 | 144.94 | 147.19 | 1,001,731 | -2.01(-1.35%) |
Nov 19, 2018 | 154.87 | 158.69 | 148.84 | 149.20 | 906,981 | -6.55(-4.21%) |
Nov 16, 2018 | 154.20 | 157.09 | 153.83 | 155.75 | 690,500 | +0.08(+0.05%) |
Nov 15, 2018 | 150.63 | 156.59 | 150.60 | 155.67 | 788,619 | +4.36(+2.88%) |
Nov 14, 2018 | 154.00 | 154.00 | 150.64 | 151.31 | 600,979 | -1.30(-0.85%) |
Nov 13, 2018 | 153.11 | 155.84 | 151.98 | 152.61 | 715,825 | -0.69(-0.45%) |
Nov 12, 2018 | 159.64 | 160.04 | 153.03 | 153.30 | 847,711 | -6.80(-4.25%) |
Nov 09, 2018 | 159.10 | 160.77 | 156.85 | 160.10 | 992,100 | -0.03(-0.02%) |
Nov 08, 2018 | 158.64 | 160.85 | 157.95 | 160.13 | 945,765 | +0.28(+0.18%) |
Nov 07, 2018 | 157.73 | 160.20 | 156.84 | 159.85 | 1,257,983 | +2.70(+1.72%) |
Nov 06, 2018 | 160.21 | 161.68 | 156.21 | 157.15 | 1,370,998 | -3.65(-2.27%) |
Nov 05, 2018 | 164.45 | 164.82 | 159.21 | 160.80 | 1,584,860 | -4.22(-2.56%) |
Nov 02, 2018 | 160.00 | 176.76 | 159.75 | 165.02 | 4,420,000 | +24.22(+17.20%) |
Nov 01, 2018 | 142.54 | 142.54 | 138.97 | 140.80 | 1,014,472 | -1.74(-1.22%) |
Oct 31, 2018 | 140.12 | 144.05 | 138.91 | 142.54 | 1,077,516 | +3.88(+2.80%) |
Oct 30, 2018 | 135.31 | 139.03 | 134.19 | 138.66 | 804,004 | +3.34(+2.47%) |
Oct 29, 2018 | 141.44 | 142.55 | 133.49 | 135.32 | 1,118,849 | -3.35(-2.42%) |
Oct 26, 2018 | 135.37 | 141.19 | 131.28 | 138.67 | 1,723,900 | +2.83(+2.08%) |
Oct 25, 2018 | 135.05 | 137.66 | 134.01 | 135.84 | 1,042,121 | +1.93(+1.44%) |
Oct 24, 2018 | 141.67 | 141.73 | 133.71 | 133.91 | 1,576,214 | -7.20(-5.10%) |
Oct 23, 2018 | 140.79 | 141.99 | 137.91 | 141.11 | 661,703 | -2.36(-1.64%) |
Oct 22, 2018 | 142.00 | 144.49 | 141.65 | 143.47 | 757,248 | +2.08(+1.47%) |
Oct 19, 2018 | 143.21 | 144.63 | 141.00 | 141.39 | 781,800 | -0.81(-0.57%) |
Oct 18, 2018 | 145.33 | 145.90 | 141.64 | 142.20 | 794,094 | -3.69(-2.53%) |
Oct 17, 2018 | 147.20 | 147.20 | 144.58 | 145.89 | 450,511 | -0.90(-0.61%) |
Oct 16, 2018 | 143.67 | 147.00 | 143.44 | 146.79 | 549,381 | +4.28(+3.00%) |
Oct 15, 2018 | 143.02 | 144.32 | 141.70 | 142.51 | 460,481 | -1.47(-1.02%) |
Oct 12, 2018 | 141.60 | 144.38 | 141.47 | 143.98 | 719,500 | +4.86(+3.49%) |
Oct 11, 2018 | 140.08 | 143.48 | 138.09 | 139.12 | 1,454,170 | -1.78(-1.26%) |
Oct 10, 2018 | 147.56 | 147.96 | 140.78 | 140.90 | 1,233,463 | -7.12(-4.81%) |
Oct 09, 2018 | 150.78 | 151.98 | 147.45 | 148.02 | 1,091,786 | -2.76(-1.83%) |
Oct 08, 2018 | 153.84 | 153.84 | 148.89 | 150.78 | 548,283 | -3.35(-2.17%) |
Oct 05, 2018 | 155.52 | 156.97 | 152.80 | 154.13 | 495,900 | -1.08(-0.70%) |
Oct 04, 2018 | 157.32 | 157.53 | 153.95 | 155.21 | 631,035 | -2.57(-1.63%) |
Oct 03, 2018 | 158.34 | 158.34 | 157.31 | 157.78 | 692,111 | +0.26(+0.17%) |
Oct 02, 2018 | 159.94 | 160.35 | 157.24 | 157.52 | 542,770 | -2.41(-1.51%) |