Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 150.70 | 152.25 | 149.98 | 151.01 | 4,785,716 | +1.41(+0.94%) |
Dec 28, 2018 | 150.48 | 152.15 | 148.18 | 149.60 | 5,179,292 | -0.09(-0.06%) |
Dec 27, 2018 | 146.28 | 149.81 | 143.57 | 149.69 | 5,767,477 | +1.79(+1.21%) |
Dec 26, 2018 | 140.14 | 147.90 | 140.13 | 147.90 | 6,987,085 | +8.91(+6.41%) |
Dec 24, 2018 | 140.76 | 141.85 | 138.94 | 138.98 | 5,174,058 | -2.06(-1.46%) |
Dec 21, 2018 | 143.09 | 147.61 | 140.77 | 141.04 | 14,830,600 | -3.24(-2.24%) |
Dec 20, 2018 | 146.14 | 147.04 | 142.58 | 144.28 | 8,725,096 | -2.99(-2.03%) |
Dec 19, 2018 | 150.22 | 153.76 | 146.57 | 147.26 | 7,955,371 | -2.18(-1.46%) |
Dec 18, 2018 | 148.44 | 151.12 | 148.09 | 149.44 | 5,076,419 | +1.82(+1.23%) |
Dec 17, 2018 | 150.73 | 151.16 | 146.71 | 147.62 | 6,407,877 | -3.80(-2.51%) |
Dec 14, 2018 | 152.03 | 153.92 | 151.12 | 151.42 | 4,852,962 | -1.39(-0.91%) |
Dec 13, 2018 | 153.19 | 153.72 | 151.23 | 152.81 | 6,260,119 | -0.30(-0.20%) |
Dec 12, 2018 | 152.70 | 155.44 | 151.88 | 153.11 | 6,727,518 | +1.76(+1.16%) |
Dec 11, 2018 | 153.19 | 154.33 | 150.50 | 151.35 | 5,407,857 | +0.46(+0.30%) |
Dec 10, 2018 | 152.39 | 152.91 | 147.41 | 150.89 | 6,112,797 | -0.97(-0.64%) |
Dec 07, 2018 | 154.11 | 156.75 | 151.38 | 151.86 | 7,084,134 | -2.79(-1.80%) |
Dec 06, 2018 | 152.48 | 154.72 | 149.81 | 154.65 | 8,546,868 | +0.58(+0.38%) |
Dec 04, 2018 | 159.13 | 160.16 | 153.41 | 154.06 | 8,032,516 | -5.66(-3.54%) |
Dec 03, 2018 | 161.09 | 161.27 | 157.62 | 159.72 | 8,318,825 | +1.25(+0.79%) |
Nov 30, 2018 | 154.46 | 158.52 | 153.90 | 158.48 | 10,174,824 | +4.10(+2.65%) |
Nov 29, 2018 | 155.38 | 155.80 | 153.73 | 154.38 | 4,924,050 | -1.56(-1.00%) |
Nov 28, 2018 | 151.97 | 156.13 | 149.95 | 155.94 | 8,111,294 | +4.61(+3.04%) |
Nov 27, 2018 | 147.74 | 151.47 | 147.49 | 151.33 | 8,106,757 | +2.97(+2.00%) |
Nov 26, 2018 | 148.69 | 150.61 | 147.53 | 148.36 | 7,027,717 | +0.85(+0.57%) |
Nov 23, 2018 | 147.99 | 148.81 | 147.18 | 147.51 | 3,102,996 | -0.39(-0.27%) |
Nov 21, 2018 | 147.91 | 147.91 | 147.91 | 0 | +0.22(+0.15%) | |
Nov 20, 2018 | 147.86 | 150.27 | 145.90 | 147.69 | 9,912,531 | -3.97(-2.62%) |
Nov 19, 2018 | 154.38 | 156.28 | 150.53 | 151.66 | 6,953,286 | -3.00(-1.94%) |
Nov 16, 2018 | 152.00 | 155.16 | 151.59 | 154.65 | 7,823,364 | -0.30(-0.19%) |
Nov 15, 2018 | 156.39 | 156.97 | 151.67 | 154.95 | 9,911,945 | -2.22(-1.41%) |
Nov 14, 2018 | 159.53 | 159.79 | 156.51 | 157.17 | 8,638,458 | +0.79(+0.50%) |
Nov 13, 2018 | 154.90 | 158.67 | 151.01 | 156.38 | 16,330,570 | -0.38(-0.24%) |
Nov 12, 2018 | 161.82 | 163.33 | 156.40 | 156.76 | 8,682,236 | -5.73(-3.53%) |
Nov 09, 2018 | 164.52 | 164.66 | 161.59 | 162.49 | 5,449,731 | -1.76(-1.07%) |
Nov 08, 2018 | 163.48 | 164.85 | 162.25 | 164.24 | 4,622,480 | +0.67(+0.41%) |
Nov 07, 2018 | 160.57 | 163.97 | 159.06 | 163.57 | 5,349,305 | +4.56(+2.87%) |
Nov 06, 2018 | 158.94 | 159.57 | 157.30 | 159.01 | 3,821,762 | -0.16(-0.10%) |
Nov 05, 2018 | 158.15 | 159.36 | 156.64 | 159.17 | 4,400,504 | +1.97(+1.26%) |
Nov 02, 2018 | 159.41 | 159.88 | 154.97 | 157.19 | 5,414,705 | -0.46(-0.29%) |
Nov 01, 2018 | 154.49 | 158.01 | 153.67 | 157.66 | 5,980,464 | +4.00(+2.60%) |
Oct 31, 2018 | 155.49 | 156.25 | 153.40 | 153.66 | 7,255,753 | -0.31(-0.20%) |
Oct 30, 2018 | 151.28 | 154.14 | 150.82 | 153.97 | 6,475,321 | +2.66(+1.76%) |
Oct 29, 2018 | 151.79 | 153.75 | 149.35 | 151.31 | 6,769,559 | +0.85(+0.56%) |
Oct 26, 2018 | 154.53 | 154.93 | 149.31 | 150.47 | 10,842,344 | -5.98(-3.82%) |
Oct 25, 2018 | 155.09 | 157.69 | 154.49 | 156.44 | 5,975,955 | +1.84(+1.19%) |
Oct 24, 2018 | 156.01 | 159.33 | 154.03 | 154.61 | 7,765,213 | -1.36(-0.87%) |
Oct 23, 2018 | 153.56 | 156.81 | 153.27 | 155.97 | 8,017,661 | -0.19(-0.12%) |
Oct 22, 2018 | 157.97 | 158.48 | 155.12 | 156.16 | 5,570,394 | -0.96(-0.61%) |
Oct 19, 2018 | 157.55 | 158.12 | 156.01 | 157.12 | 8,017,266 | -0.52(-0.33%) |
Oct 18, 2018 | 160.98 | 161.97 | 156.84 | 157.64 | 10,601,200 | -4.13(-2.55%) |
Oct 17, 2018 | 165.68 | 166.58 | 160.73 | 161.77 | 10,282,071 | -7.35(-4.34%) |
Oct 16, 2018 | 167.59 | 169.56 | 166.52 | 169.12 | 4,644,226 | +2.10(+1.26%) |
Oct 15, 2018 | 168.05 | 168.87 | 166.60 | 167.01 | 4,169,637 | -1.13(-0.67%) |
Oct 12, 2018 | 168.39 | 169.13 | 166.13 | 168.15 | 6,238,500 | +2.38(+1.44%) |
Oct 11, 2018 | 169.23 | 171.82 | 164.66 | 165.76 | 6,673,926 | -3.46(-2.04%) |
Oct 10, 2018 | 173.95 | 174.06 | 168.92 | 169.22 | 7,047,326 | -1.79(-1.05%) |
Oct 09, 2018 | 172.94 | 174.01 | 170.87 | 171.01 | 5,112,471 | -2.32(-1.34%) |
Oct 08, 2018 | 171.44 | 173.56 | 170.41 | 173.34 | 4,270,701 | +1.77(+1.03%) |
Oct 05, 2018 | 173.91 | 174.47 | 169.98 | 171.56 | 5,742,071 | -2.16(-1.24%) |
Oct 04, 2018 | 177.92 | 178.01 | 173.22 | 173.72 | 6,862,722 | -4.27(-2.40%) |
Oct 03, 2018 | 180.11 | 180.37 | 177.92 | 178.00 | 4,764,244 | -0.88(-0.49%) |
Oct 02, 2018 | 181.27 | 181.75 | 178.81 | 178.88 | 5,068,109 | -2.49(-1.37%) |