Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 153.62 | 154.96 | 152.79 | 154.69 | 1,775,013 | +1.65(+1.08%) |
Dec 28, 2018 | 152.72 | 154.66 | 151.06 | 153.04 | 1,599,531 | +1.47(+0.97%) |
Dec 27, 2018 | 147.60 | 151.77 | 146.44 | 151.57 | 2,246,356 | +3.08(+2.08%) |
Dec 26, 2018 | 144.25 | 148.56 | 142.12 | 148.48 | 2,220,674 | +4.64(+3.23%) |
Dec 24, 2018 | 147.78 | 149.04 | 143.82 | 143.84 | 1,486,841 | -4.91(-3.30%) |
Dec 21, 2018 | 149.93 | 154.19 | 147.96 | 148.75 | 6,049,404 | -1.83(-1.22%) |
Dec 20, 2018 | 151.08 | 153.08 | 149.76 | 150.59 | 3,263,671 | -0.51(-0.34%) |
Dec 19, 2018 | 148.67 | 153.56 | 148.00 | 151.10 | 3,500,349 | +2.23(+1.50%) |
Dec 18, 2018 | 151.81 | 153.10 | 147.81 | 148.87 | 2,642,392 | -2.28(-1.51%) |
Dec 17, 2018 | 152.55 | 153.75 | 150.59 | 151.15 | 2,363,987 | -1.67(-1.09%) |
Dec 14, 2018 | 152.19 | 153.41 | 151.19 | 152.82 | 1,973,083 | -0.24(-0.16%) |
Dec 13, 2018 | 153.17 | 153.86 | 151.38 | 153.06 | 2,343,196 | -0.51(-0.33%) |
Dec 12, 2018 | 155.90 | 157.09 | 153.44 | 153.57 | 2,781,993 | -0.77(-0.50%) |
Dec 11, 2018 | 156.48 | 156.90 | 153.53 | 154.34 | 3,371,267 | -0.68(-0.44%) |
Dec 10, 2018 | 152.05 | 155.34 | 150.84 | 155.02 | 2,390,549 | +2.64(+1.73%) |
Dec 07, 2018 | 153.77 | 155.87 | 151.63 | 152.38 | 2,235,972 | -0.99(-0.64%) |
Dec 06, 2018 | 152.54 | 153.48 | 148.83 | 153.37 | 3,556,899 | +0.67(+0.44%) |
Dec 04, 2018 | 153.13 | 153.58 | 151.33 | 152.70 | 3,236,772 | +0.07(+0.05%) |
Dec 03, 2018 | 154.25 | 155.75 | 151.18 | 152.63 | 3,169,036 | -1.60(-1.04%) |
Nov 30, 2018 | 152.23 | 154.79 | 152.06 | 154.23 | 4,000,396 | +0.95(+0.62%) |
Nov 29, 2018 | 151.28 | 153.68 | 149.38 | 153.28 | 3,207,027 | +1.46(+0.96%) |
Nov 28, 2018 | 156.26 | 156.54 | 151.16 | 151.82 | 3,647,451 | -5.71(-3.63%) |
Nov 27, 2018 | 155.10 | 157.80 | 155.04 | 157.53 | 2,075,548 | +2.13(+1.37%) |
Nov 26, 2018 | 154.16 | 155.90 | 154.12 | 155.40 | 2,026,127 | +1.79(+1.17%) |
Nov 23, 2018 | 153.69 | 154.05 | 152.71 | 153.60 | 1,336,957 | -0.57(-0.37%) |
Nov 21, 2018 | 154.17 | 154.17 | 154.17 | 0 | -1.75(-1.12%) | |
Nov 20, 2018 | 157.82 | 158.08 | 154.67 | 155.92 | 3,269,500 | -2.80(-1.76%) |
Nov 19, 2018 | 158.71 | 159.91 | 157.75 | 158.72 | 2,476,930 | +0.00(+0.00%) |
Nov 16, 2018 | 155.05 | 159.17 | 154.82 | 158.72 | 2,818,480 | +3.29(+2.11%) |
Nov 15, 2018 | 151.81 | 155.50 | 151.46 | 155.43 | 3,654,906 | +2.84(+1.86%) |
Nov 14, 2018 | 152.68 | 154.34 | 150.67 | 152.59 | 2,756,095 | +0.59(+0.39%) |
Nov 13, 2018 | 151.89 | 152.45 | 150.59 | 152.00 | 3,307,211 | +0.71(+0.47%) |
Nov 12, 2018 | 153.46 | 154.32 | 151.11 | 151.28 | 3,014,948 | -2.67(-1.73%) |
Nov 09, 2018 | 153.84 | 154.51 | 151.94 | 153.95 | 3,031,693 | +0.25(+0.16%) |
Nov 08, 2018 | 153.04 | 154.01 | 152.44 | 153.70 | 2,696,629 | +0.60(+0.39%) |
Nov 07, 2018 | 152.35 | 153.14 | 150.90 | 153.10 | 3,782,722 | +1.86(+1.23%) |
Nov 06, 2018 | 151.11 | 152.94 | 150.91 | 151.24 | 3,198,733 | +0.73(+0.49%) |
Nov 05, 2018 | 149.74 | 151.54 | 149.47 | 150.51 | 4,178,274 | +1.33(+0.89%) |
Nov 02, 2018 | 149.79 | 151.46 | 148.46 | 149.18 | 2,213,226 | +0.09(+0.06%) |
Nov 01, 2018 | 149.10 | 151.40 | 148.53 | 149.09 | 4,188,166 | +0.41(+0.28%) |
Oct 31, 2018 | 148.49 | 150.20 | 147.74 | 148.68 | 3,842,533 | +0.62(+0.42%) |
Oct 30, 2018 | 146.47 | 148.25 | 145.69 | 148.06 | 2,158,057 | +2.50(+1.72%) |
Oct 29, 2018 | 146.40 | 147.66 | 143.66 | 145.56 | 1,871,722 | +0.61(+0.42%) |
Oct 26, 2018 | 143.48 | 146.76 | 142.98 | 144.95 | 2,498,167 | +0.95(+0.66%) |
Oct 25, 2018 | 147.93 | 147.93 | 142.21 | 144.00 | 3,614,311 | -2.93(-1.99%) |
Oct 24, 2018 | 146.13 | 149.03 | 145.54 | 146.93 | 2,231,459 | +0.23(+0.15%) |
Oct 23, 2018 | 144.64 | 147.57 | 144.64 | 146.70 | 1,891,631 | -0.34(-0.23%) |
Oct 22, 2018 | 148.70 | 148.70 | 146.69 | 147.04 | 1,821,410 | -1.16(-0.78%) |
Oct 19, 2018 | 146.74 | 149.13 | 146.55 | 148.20 | 2,139,033 | +0.59(+0.40%) |
Oct 18, 2018 | 147.09 | 148.65 | 146.66 | 147.61 | 1,845,126 | +0.49(+0.33%) |
Oct 17, 2018 | 145.15 | 147.35 | 143.70 | 147.12 | 2,155,038 | +2.65(+1.83%) |
Oct 16, 2018 | 141.55 | 144.65 | 141.19 | 144.48 | 2,004,726 | +3.44(+2.44%) |
Oct 15, 2018 | 142.67 | 142.95 | 140.82 | 141.04 | 1,891,103 | -2.17(-1.52%) |
Oct 12, 2018 | 143.15 | 144.06 | 140.60 | 143.21 | 2,177,362 | +0.38(+0.27%) |
Oct 11, 2018 | 145.94 | 146.51 | 141.47 | 142.83 | 4,139,450 | -3.42(-2.34%) |
Oct 10, 2018 | 147.60 | 148.06 | 145.63 | 146.25 | 2,965,792 | -0.74(-0.50%) |
Oct 09, 2018 | 146.05 | 147.75 | 145.90 | 146.99 | 1,902,536 | +0.20(+0.14%) |
Oct 08, 2018 | 147.21 | 147.37 | 145.93 | 146.79 | 1,513,262 | -0.63(-0.43%) |
Oct 05, 2018 | 146.82 | 148.46 | 146.82 | 147.42 | 2,061,142 | +0.96(+0.65%) |
Oct 04, 2018 | 142.58 | 147.46 | 142.36 | 146.47 | 2,909,593 | +4.11(+2.88%) |
Oct 03, 2018 | 142.46 | 142.91 | 141.57 | 142.36 | 1,390,454 | +0.77(+0.54%) |
Oct 02, 2018 | 141.30 | 141.78 | 140.01 | 141.59 | 2,100,435 | +0.20(+0.14%) |