Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 129.56 | 130.24 | 128.00 | 130.11 | 3,123,331 | +0.84(+0.65%) |
Dec 28, 2018 | 129.31 | 131.00 | 128.30 | 129.27 | 3,399,780 | +0.13(+0.10%) |
Dec 27, 2018 | 127.80 | 129.17 | 124.13 | 129.14 | 3,229,204 | -0.72(-0.55%) |
Dec 26, 2018 | 127.16 | 129.98 | 122.50 | 129.86 | 2,942,751 | +3.49(+2.76%) |
Dec 24, 2018 | 126.53 | 128.41 | 125.35 | 126.37 | 2,400,516 | -1.60(-1.25%) |
Dec 21, 2018 | 131.61 | 133.93 | 127.66 | 127.97 | 5,931,073 | -4.06(-3.07%) |
Dec 20, 2018 | 131.41 | 132.54 | 127.90 | 132.02 | 6,073,809 | -0.91(-0.68%) |
Dec 19, 2018 | 139.17 | 139.68 | 130.49 | 132.93 | 10,621,554 | -9.93(-6.95%) |
Dec 18, 2018 | 145.40 | 146.22 | 142.05 | 142.86 | 3,648,671 | -1.53(-1.06%) |
Dec 17, 2018 | 143.54 | 146.62 | 142.23 | 144.39 | 3,184,205 | +0.10(+0.07%) |
Dec 14, 2018 | 145.06 | 146.39 | 143.75 | 144.29 | 3,671,607 | -2.56(-1.74%) |
Dec 13, 2018 | 148.23 | 149.30 | 146.21 | 146.85 | 1,321,010 | -1.37(-0.93%) |
Dec 12, 2018 | 147.76 | 150.31 | 147.55 | 148.22 | 1,797,605 | +2.51(+1.72%) |
Dec 11, 2018 | 148.84 | 150.44 | 145.37 | 145.71 | 2,677,989 | -2.62(-1.76%) |
Dec 10, 2018 | 148.23 | 148.83 | 145.10 | 148.33 | 1,927,960 | -0.04(-0.03%) |
Dec 07, 2018 | 151.35 | 153.02 | 147.07 | 148.37 | 1,689,925 | -3.02(-1.99%) |
Dec 06, 2018 | 147.96 | 151.58 | 145.83 | 151.39 | 2,918,252 | +1.48(+0.99%) |
Dec 04, 2018 | 153.89 | 155.13 | 149.40 | 149.91 | 4,163,688 | -3.98(-2.59%) |
Dec 03, 2018 | 153.51 | 154.42 | 152.35 | 153.89 | 1,596,582 | +1.45(+0.95%) |
Nov 30, 2018 | 151.84 | 152.55 | 150.43 | 152.44 | 2,345,965 | +1.32(+0.88%) |
Nov 29, 2018 | 150.51 | 152.49 | 149.94 | 151.11 | 2,083,753 | +0.48(+0.32%) |
Nov 28, 2018 | 148.81 | 150.69 | 146.59 | 150.64 | 2,555,240 | +2.65(+1.79%) |
Nov 27, 2018 | 147.75 | 149.32 | 146.28 | 147.99 | 2,396,871 | -1.10(-0.74%) |
Nov 26, 2018 | 150.16 | 150.72 | 147.53 | 149.09 | 2,075,740 | -0.44(-0.29%) |
Nov 23, 2018 | 149.31 | 150.17 | 148.34 | 149.53 | 596,970 | -0.70(-0.47%) |
Nov 21, 2018 | 150.23 | 150.23 | 150.23 | 0 | +0.91(+0.61%) | |
Nov 20, 2018 | 151.85 | 152.56 | 147.96 | 149.32 | 2,293,253 | -2.57(-1.69%) |
Nov 19, 2018 | 152.91 | 153.24 | 150.11 | 151.89 | 2,081,863 | -1.31(-0.86%) |
Nov 16, 2018 | 154.01 | 154.72 | 151.59 | 153.21 | 2,547,729 | -1.93(-1.24%) |
Nov 15, 2018 | 152.87 | 155.17 | 149.91 | 155.13 | 4,110,719 | +1.61(+1.05%) |
Nov 14, 2018 | 159.04 | 159.62 | 153.31 | 153.53 | 3,141,035 | -4.80(-3.03%) |
Nov 13, 2018 | 159.65 | 160.54 | 158.16 | 158.33 | 2,179,737 | -1.19(-0.74%) |
Nov 12, 2018 | 161.37 | 161.58 | 158.21 | 159.51 | 2,091,732 | -1.61(-1.00%) |
Nov 09, 2018 | 164.18 | 164.84 | 160.52 | 161.12 | 2,095,404 | -2.99(-1.82%) |
Nov 08, 2018 | 162.74 | 165.11 | 162.16 | 164.11 | 1,344,877 | -0.29(-0.18%) |
Nov 07, 2018 | 161.97 | 164.89 | 161.24 | 164.40 | 2,043,424 | +4.27(+2.66%) |
Nov 06, 2018 | 159.91 | 160.97 | 157.59 | 160.13 | 1,619,392 | -0.25(-0.16%) |
Nov 05, 2018 | 158.28 | 161.15 | 157.51 | 160.39 | 1,745,538 | +2.35(+1.48%) |
Nov 02, 2018 | 160.09 | 160.88 | 156.71 | 158.04 | 2,498,049 | -1.37(-0.86%) |
Nov 01, 2018 | 154.14 | 160.46 | 153.40 | 159.41 | 2,887,309 | +6.25(+4.08%) |
Oct 31, 2018 | 157.28 | 159.47 | 152.66 | 153.16 | 4,282,844 | -2.58(-1.66%) |
Oct 30, 2018 | 164.50 | 165.13 | 150.24 | 155.73 | 8,707,606 | -12.73(-7.55%) |
Oct 29, 2018 | 173.28 | 174.25 | 166.72 | 168.46 | 2,535,105 | -3.30(-1.92%) |
Oct 26, 2018 | 172.36 | 173.91 | 168.45 | 171.76 | 2,065,046 | -3.00(-1.71%) |
Oct 25, 2018 | 173.50 | 176.94 | 170.45 | 174.75 | 2,295,135 | +1.34(+0.77%) |
Oct 24, 2018 | 181.63 | 183.19 | 173.24 | 173.41 | 2,090,661 | -8.47(-4.66%) |
Oct 23, 2018 | 179.94 | 182.81 | 178.06 | 181.88 | 1,370,035 | +0.01(+0.01%) |
Oct 22, 2018 | 183.90 | 184.51 | 181.09 | 181.88 | 1,371,616 | -1.83(-1.00%) |
Oct 19, 2018 | 183.47 | 185.83 | 182.95 | 183.71 | 2,019,754 | +0.62(+0.34%) |
Oct 18, 2018 | 185.40 | 185.92 | 181.91 | 183.09 | 1,700,350 | -2.05(-1.10%) |
Oct 17, 2018 | 181.99 | 186.77 | 181.25 | 185.13 | 1,948,322 | +2.92(+1.60%) |
Oct 16, 2018 | 178.74 | 182.32 | 177.76 | 182.21 | 1,870,573 | +4.88(+2.75%) |
Oct 15, 2018 | 177.62 | 179.10 | 176.76 | 177.33 | 1,659,208 | -0.32(-0.18%) |
Oct 12, 2018 | 179.06 | 179.12 | 175.32 | 177.65 | 2,213,713 | +1.03(+0.58%) |
Oct 11, 2018 | 180.52 | 180.81 | 175.09 | 176.62 | 2,798,604 | -4.77(-2.63%) |
Oct 10, 2018 | 186.94 | 187.50 | 181.24 | 181.39 | 1,967,182 | -4.87(-2.61%) |
Oct 09, 2018 | 183.79 | 186.49 | 181.33 | 186.26 | 1,313,222 | +2.45(+1.33%) |
Oct 08, 2018 | 183.66 | 184.87 | 182.63 | 183.80 | 1,308,516 | -0.52(-0.28%) |
Oct 05, 2018 | 185.88 | 187.24 | 183.16 | 184.33 | 1,215,546 | -1.64(-0.88%) |
Oct 04, 2018 | 187.97 | 188.59 | 184.87 | 185.97 | 1,492,832 | -1.55(-0.83%) |
Oct 03, 2018 | 188.94 | 190.95 | 187.32 | 187.52 | 2,127,569 | +0.04(+0.02%) |
Oct 02, 2018 | 186.76 | 188.24 | 186.42 | 187.48 | 1,819,110 | +1.06(+0.57%) |