Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 133.20 | 134.10 | 132.73 | 133.87 | 1,476,176 | +1.37(+1.03%) |
Dec 28, 2018 | 134.15 | 134.44 | 131.96 | 132.50 | 1,584,083 | -0.81(-0.60%) |
Dec 27, 2018 | 129.93 | 133.31 | 128.00 | 133.31 | 1,553,937 | +1.46(+1.11%) |
Dec 26, 2018 | 125.92 | 132.12 | 124.12 | 131.85 | 2,236,573 | +6.71(+5.36%) |
Dec 24, 2018 | 128.38 | 128.67 | 124.53 | 125.14 | 1,181,053 | -4.11(-3.18%) |
Dec 21, 2018 | 131.00 | 133.29 | 128.54 | 129.25 | 4,519,681 | -1.40(-1.07%) |
Dec 20, 2018 | 130.80 | 133.05 | 129.65 | 130.65 | 2,906,940 | -0.89(-0.67%) |
Dec 19, 2018 | 132.81 | 137.65 | 130.27 | 131.53 | 4,053,368 | -1.28(-0.96%) |
Dec 18, 2018 | 132.80 | 135.89 | 132.02 | 132.81 | 2,694,191 | +0.70(+0.53%) |
Dec 17, 2018 | 134.37 | 134.58 | 131.16 | 132.12 | 3,586,553 | -2.95(-2.19%) |
Dec 14, 2018 | 139.50 | 140.71 | 134.56 | 135.07 | 3,008,875 | -5.94(-4.22%) |
Dec 13, 2018 | 140.64 | 141.41 | 139.00 | 141.01 | 2,415,719 | +0.73(+0.52%) |
Dec 12, 2018 | 141.94 | 142.92 | 140.16 | 140.28 | 2,445,278 | +1.06(+0.76%) |
Dec 11, 2018 | 142.47 | 143.21 | 138.36 | 139.22 | 2,649,503 | -0.32(-0.23%) |
Dec 10, 2018 | 139.68 | 140.54 | 136.18 | 139.55 | 3,255,988 | -0.99(-0.71%) |
Dec 07, 2018 | 145.64 | 147.29 | 140.49 | 140.54 | 2,733,188 | -4.66(-3.21%) |
Dec 06, 2018 | 145.95 | 146.38 | 141.32 | 145.19 | 4,056,946 | -3.31(-2.23%) |
Dec 04, 2018 | 153.30 | 153.75 | 147.76 | 148.51 | 2,767,817 | -5.63(-3.65%) |
Dec 03, 2018 | 155.11 | 157.07 | 153.42 | 154.14 | 2,243,657 | +1.29(+0.84%) |
Nov 30, 2018 | 150.53 | 153.91 | 150.41 | 152.85 | 2,627,851 | +2.06(+1.37%) |
Nov 29, 2018 | 149.83 | 152.35 | 149.23 | 150.79 | 1,944,845 | +0.51(+0.34%) |
Nov 28, 2018 | 146.15 | 151.08 | 146.15 | 150.28 | 3,112,935 | +4.54(+3.11%) |
Nov 27, 2018 | 146.61 | 147.67 | 144.28 | 145.74 | 3,114,187 | -1.17(-0.80%) |
Nov 26, 2018 | 147.62 | 149.04 | 146.29 | 146.91 | 1,752,926 | +0.19(+0.13%) |
Nov 23, 2018 | 146.85 | 148.28 | 146.33 | 146.73 | 673,355 | -2.10(-1.41%) |
Nov 21, 2018 | 148.83 | 148.83 | 148.83 | 0 | +3.13(+2.15%) | |
Nov 20, 2018 | 149.90 | 149.90 | 144.64 | 145.70 | 4,001,231 | -6.97(-4.56%) |
Nov 19, 2018 | 153.18 | 154.00 | 151.02 | 152.66 | 2,734,340 | -1.36(-0.88%) |
Nov 16, 2018 | 154.00 | 156.35 | 153.73 | 154.02 | 2,289,721 | -0.74(-0.48%) |
Nov 15, 2018 | 148.74 | 155.12 | 148.40 | 154.76 | 2,973,707 | +4.91(+3.27%) |
Nov 14, 2018 | 150.32 | 152.61 | 148.61 | 149.86 | 1,728,133 | +0.52(+0.35%) |
Nov 13, 2018 | 150.17 | 151.44 | 148.19 | 149.34 | 1,945,629 | -0.17(-0.11%) |
Nov 12, 2018 | 152.78 | 153.51 | 149.35 | 149.51 | 2,063,171 | -2.96(-1.94%) |
Nov 09, 2018 | 153.75 | 154.46 | 151.60 | 152.47 | 1,708,075 | -1.82(-1.18%) |
Nov 08, 2018 | 154.18 | 155.46 | 153.27 | 154.29 | 1,696,062 | -0.63(-0.40%) |
Nov 07, 2018 | 151.63 | 155.30 | 150.62 | 154.92 | 2,166,887 | +5.37(+3.59%) |
Nov 06, 2018 | 149.18 | 151.24 | 148.53 | 149.55 | 1,988,705 | -0.13(-0.09%) |
Nov 05, 2018 | 151.74 | 151.98 | 149.55 | 149.68 | 1,930,988 | -1.25(-0.82%) |
Nov 02, 2018 | 151.47 | 153.62 | 150.41 | 150.93 | 2,376,069 | +0.22(+0.15%) |
Nov 01, 2018 | 150.52 | 151.91 | 149.72 | 150.70 | 2,319,460 | +1.17(+0.78%) |
Oct 31, 2018 | 149.40 | 151.74 | 148.82 | 149.53 | 2,425,720 | +1.35(+0.91%) |
Oct 30, 2018 | 143.85 | 148.57 | 143.53 | 148.17 | 2,182,108 | +4.65(+3.24%) |
Oct 29, 2018 | 145.54 | 147.81 | 141.51 | 143.52 | 3,129,948 | -0.76(-0.53%) |
Oct 26, 2018 | 144.15 | 145.71 | 142.64 | 144.28 | 2,774,114 | -2.05(-1.40%) |
Oct 25, 2018 | 147.50 | 149.15 | 144.67 | 146.33 | 3,953,071 | +3.61(+2.53%) |
Oct 24, 2018 | 142.88 | 146.12 | 140.60 | 142.72 | 5,501,185 | +2.87(+2.05%) |
Oct 23, 2018 | 143.49 | 143.75 | 138.10 | 139.85 | 5,042,395 | -6.21(-4.25%) |
Oct 22, 2018 | 145.48 | 147.05 | 144.47 | 146.06 | 2,447,654 | +0.02(+0.01%) |
Oct 19, 2018 | 146.61 | 147.34 | 145.39 | 146.04 | 3,081,090 | -0.21(-0.15%) |
Oct 18, 2018 | 148.40 | 149.71 | 146.06 | 146.26 | 5,034,766 | -4.31(-2.86%) |
Oct 17, 2018 | 154.34 | 155.00 | 149.22 | 150.57 | 3,090,787 | -2.98(-1.94%) |
Oct 16, 2018 | 152.25 | 154.61 | 151.39 | 153.56 | 2,639,622 | +2.58(+1.71%) |
Oct 15, 2018 | 151.61 | 152.64 | 150.69 | 150.97 | 2,655,762 | -0.66(-0.43%) |
Oct 12, 2018 | 152.17 | 153.63 | 150.32 | 151.63 | 2,222,906 | +1.84(+1.22%) |
Oct 11, 2018 | 152.89 | 155.35 | 148.80 | 149.80 | 4,167,981 | -3.09(-2.02%) |
Oct 10, 2018 | 161.90 | 161.90 | 152.52 | 152.89 | 3,599,997 | -8.99(-5.55%) |
Oct 09, 2018 | 164.02 | 164.60 | 161.69 | 161.88 | 1,467,726 | -2.05(-1.25%) |
Oct 08, 2018 | 163.03 | 164.42 | 161.87 | 163.93 | 1,332,054 | +0.86(+0.53%) |
Oct 05, 2018 | 163.05 | 164.50 | 162.29 | 163.06 | 1,660,809 | -0.36(-0.22%) |
Oct 04, 2018 | 163.73 | 163.73 | 161.66 | 163.43 | 1,702,610 | +1.05(+0.65%) |
Oct 03, 2018 | 162.22 | 163.48 | 161.38 | 162.38 | 2,134,051 | +0.82(+0.51%) |
Oct 02, 2018 | 163.83 | 163.92 | 161.41 | 161.56 | 2,123,451 | -2.78(-1.69%) |