Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 159.05 | 161.09 | 157.79 | 159.64 | 1,871,100 | +2.57(+1.64%) |
Dec 28, 2018 | 157.37 | 159.69 | 155.18 | 157.07 | 2,119,800 | +0.83(+0.53%) |
Dec 27, 2018 | 151.55 | 156.33 | 149.72 | 156.23 | 2,158,728 | +2.24(+1.45%) |
Dec 26, 2018 | 145.28 | 154.16 | 145.00 | 153.99 | 2,652,648 | +9.03(+6.23%) |
Dec 24, 2018 | 147.17 | 147.85 | 143.41 | 144.96 | 2,041,800 | -3.71(-2.50%) |
Dec 21, 2018 | 153.62 | 155.00 | 148.46 | 148.67 | 5,487,600 | -4.62(-3.01%) |
Dec 20, 2018 | 156.00 | 157.55 | 150.69 | 153.29 | 3,505,722 | -4.01(-2.55%) |
Dec 19, 2018 | 161.11 | 164.46 | 155.28 | 157.31 | 2,248,377 | -3.48(-2.16%) |
Dec 18, 2018 | 162.11 | 162.68 | 159.08 | 160.79 | 2,034,003 | +0.20(+0.13%) |
Dec 17, 2018 | 163.50 | 164.01 | 158.21 | 160.58 | 2,934,069 | -3.35(-2.05%) |
Dec 14, 2018 | 168.54 | 169.31 | 163.79 | 163.94 | 2,266,200 | -6.81(-3.99%) |
Dec 13, 2018 | 174.12 | 175.13 | 169.35 | 170.75 | 1,845,288 | -1.13(-0.66%) |
Dec 12, 2018 | 171.99 | 175.38 | 171.39 | 171.88 | 2,429,061 | +2.52(+1.49%) |
Dec 11, 2018 | 168.85 | 170.85 | 166.24 | 169.35 | 2,029,797 | +3.32(+2.00%) |
Dec 10, 2018 | 163.73 | 166.94 | 160.75 | 166.04 | 2,217,645 | +2.14(+1.31%) |
Dec 07, 2018 | 171.22 | 171.94 | 162.71 | 163.90 | 2,771,400 | -9.13(-5.28%) |
Dec 06, 2018 | 168.45 | 173.03 | 165.60 | 173.03 | 2,934,576 | +0.09(+0.05%) |
Dec 04, 2018 | 180.73 | 182.45 | 172.14 | 172.94 | 2,933,100 | -10.04(-5.49%) |
Dec 03, 2018 | 180.62 | 182.99 | 178.63 | 182.98 | 3,136,323 | +6.02(+3.40%) |
Nov 30, 2018 | 173.66 | 178.00 | 172.46 | 176.96 | 2,964,600 | +3.30(+1.90%) |
Nov 29, 2018 | 171.96 | 173.97 | 170.30 | 173.66 | 1,609,191 | -0.31(-0.18%) |
Nov 28, 2018 | 166.47 | 174.09 | 166.35 | 173.97 | 2,862,216 | +8.35(+5.04%) |
Nov 27, 2018 | 166.09 | 166.69 | 164.35 | 165.62 | 1,742,877 | -2.14(-1.28%) |
Nov 26, 2018 | 165.31 | 167.95 | 163.00 | 167.76 | 1,809,531 | +4.57(+2.80%) |
Nov 23, 2018 | 162.74 | 164.47 | 162.55 | 163.19 | 739,800 | -0.68(-0.42%) |
Nov 21, 2018 | 163.87 | 163.87 | 163.87 | 0 | +2.13(+1.31%) | |
Nov 20, 2018 | 156.67 | 164.29 | 154.00 | 161.75 | 3,133,323 | +0.86(+0.53%) |
Nov 19, 2018 | 172.49 | 173.15 | 160.01 | 160.89 | 3,320,331 | -11.96(-6.92%) |
Nov 16, 2018 | 169.35 | 174.68 | 169.04 | 172.85 | 2,391,000 | +1.63(+0.95%) |
Nov 15, 2018 | 165.70 | 171.47 | 161.83 | 171.21 | 2,300,373 | +5.00(+3.01%) |
Nov 14, 2018 | 169.33 | 170.01 | 164.43 | 166.21 | 1,812,801 | -1.60(-0.95%) |
Nov 13, 2018 | 168.83 | 172.33 | 166.68 | 167.81 | 1,783,731 | -0.19(-0.11%) |
Nov 12, 2018 | 177.10 | 177.66 | 167.84 | 168.00 | 2,461,647 | -9.52(-5.36%) |
Nov 09, 2018 | 178.22 | 178.55 | 175.00 | 177.52 | 1,910,100 | -2.49(-1.38%) |
Nov 08, 2018 | 180.78 | 181.66 | 178.77 | 180.01 | 1,603,128 | -1.89(-1.04%) |
Nov 07, 2018 | 174.46 | 182.02 | 174.43 | 181.89 | 3,885,885 | +8.66(+5.00%) |
Nov 06, 2018 | 168.88 | 173.50 | 168.67 | 173.23 | 2,297,280 | +4.10(+2.42%) |
Nov 05, 2018 | 172.27 | 173.33 | 167.63 | 169.13 | 2,289,684 | -2.94(-1.71%) |
Nov 02, 2018 | 173.33 | 176.33 | 170.20 | 172.07 | 1,976,100 | -0.80(-0.46%) |
Nov 01, 2018 | 174.28 | 174.50 | 168.22 | 172.87 | 3,097,371 | -0.86(-0.49%) |
Oct 31, 2018 | 171.29 | 175.44 | 169.33 | 173.73 | 4,842,234 | +10.12(+6.19%) |
Oct 30, 2018 | 159.01 | 163.90 | 157.49 | 163.61 | 3,394,509 | +4.32(+2.71%) |
Oct 29, 2018 | 165.13 | 166.00 | 155.69 | 159.29 | 2,712,498 | -3.01(-1.85%) |
Oct 26, 2018 | 160.67 | 164.68 | 158.48 | 162.30 | 3,406,800 | -2.01(-1.22%) |
Oct 25, 2018 | 163.10 | 166.10 | 160.92 | 164.31 | 3,324,348 | +3.27(+2.03%) |
Oct 24, 2018 | 168.58 | 169.90 | 160.72 | 161.04 | 2,889,756 | -7.94(-4.70%) |
Oct 23, 2018 | 166.31 | 169.68 | 161.82 | 168.98 | 4,132,110 | -1.49(-0.88%) |
Oct 22, 2018 | 168.22 | 171.19 | 167.40 | 170.47 | 2,618,184 | +2.38(+1.42%) |
Oct 19, 2018 | 179.62 | 179.99 | 167.46 | 168.09 | 6,433,500 | -6.01(-3.45%) |
Oct 18, 2018 | 181.58 | 181.96 | 173.34 | 174.10 | 4,502,430 | -6.87(-3.80%) |
Oct 17, 2018 | 181.34 | 182.70 | 179.47 | 180.97 | 2,383,962 | +0.00(+0.00%) |
Oct 16, 2018 | 175.17 | 181.46 | 175.17 | 180.97 | 2,183,634 | +7.87(+4.55%) |
Oct 15, 2018 | 176.36 | 176.36 | 172.48 | 173.10 | 2,216,784 | -4.24(-2.39%) |
Oct 12, 2018 | 174.00 | 179.15 | 173.73 | 177.34 | 3,099,300 | +7.93(+4.68%) |
Oct 11, 2018 | 169.83 | 173.42 | 166.67 | 169.41 | 3,881,451 | -1.33(-0.78%) |
Oct 10, 2018 | 178.33 | 179.17 | 170.43 | 170.74 | 3,670,638 | -6.33(-3.58%) |
Oct 09, 2018 | 175.89 | 179.33 | 174.57 | 177.07 | 3,027,801 | +1.58(+0.90%) |
Oct 08, 2018 | 182.14 | 182.67 | 171.05 | 175.49 | 4,074,342 | -7.41(-4.05%) |
Oct 05, 2018 | 184.68 | 186.56 | 180.11 | 182.90 | 2,383,800 | -1.91(-1.03%) |
Oct 04, 2018 | 187.16 | 187.40 | 183.67 | 184.81 | 2,307,723 | -2.34(-1.25%) |
Oct 03, 2018 | 190.96 | 191.38 | 187.02 | 187.16 | 1,516,302 | -3.34(-1.75%) |
Oct 02, 2018 | 191.47 | 191.88 | 188.43 | 190.49 | 2,353,014 | -1.09(-0.57%) |