Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 161.06 | 162.59 | 160.39 | 161.85 | 992,049 | +1.56(+0.97%) |
Dec 28, 2018 | 161.44 | 162.47 | 158.49 | 160.28 | 1,192,076 | -0.80(-0.50%) |
Dec 27, 2018 | 155.25 | 161.11 | 154.26 | 161.08 | 1,644,241 | +4.02(+2.56%) |
Dec 26, 2018 | 151.88 | 157.10 | 149.22 | 157.06 | 2,092,044 | +5.64(+3.72%) |
Dec 24, 2018 | 153.14 | 153.26 | 150.93 | 151.43 | 2,135,615 | -2.48(-1.61%) |
Dec 21, 2018 | 157.68 | 160.51 | 153.90 | 153.90 | 4,125,383 | -3.77(-2.39%) |
Dec 20, 2018 | 158.37 | 159.28 | 156.66 | 157.68 | 3,116,187 | -1.38(-0.87%) |
Dec 19, 2018 | 159.74 | 162.56 | 157.06 | 159.06 | 2,653,534 | -0.93(-0.58%) |
Dec 18, 2018 | 159.47 | 161.61 | 158.26 | 159.99 | 2,001,424 | +1.62(+1.02%) |
Dec 17, 2018 | 158.47 | 159.42 | 157.28 | 158.37 | 2,545,700 | -0.31(-0.20%) |
Dec 14, 2018 | 159.73 | 161.46 | 158.36 | 158.68 | 1,903,667 | -2.78(-1.72%) |
Dec 13, 2018 | 161.68 | 162.47 | 161.00 | 161.47 | 1,853,370 | +0.37(+0.23%) |
Dec 12, 2018 | 161.40 | 163.01 | 160.49 | 161.09 | 2,211,507 | +2.24(+1.41%) |
Dec 11, 2018 | 162.68 | 163.02 | 158.31 | 158.86 | 1,940,956 | -2.21(-1.37%) |
Dec 10, 2018 | 161.06 | 162.12 | 158.14 | 161.06 | 2,369,647 | -0.02(-0.01%) |
Dec 07, 2018 | 166.93 | 167.26 | 160.18 | 161.08 | 2,864,846 | -4.14(-2.51%) |
Dec 06, 2018 | 166.19 | 167.28 | 162.71 | 165.23 | 3,846,693 | -3.93(-2.33%) |
Dec 04, 2018 | 175.79 | 175.91 | 168.93 | 169.16 | 2,538,398 | -7.22(-4.09%) |
Dec 03, 2018 | 176.89 | 177.43 | 174.57 | 176.38 | 1,519,943 | +2.23(+1.28%) |
Nov 30, 2018 | 171.68 | 174.43 | 171.14 | 174.15 | 2,495,033 | +2.39(+1.39%) |
Nov 29, 2018 | 174.17 | 174.56 | 171.66 | 171.76 | 1,105,910 | -2.71(-1.55%) |
Nov 28, 2018 | 168.84 | 174.51 | 168.26 | 174.47 | 2,287,056 | +5.86(+3.47%) |
Nov 27, 2018 | 167.80 | 168.69 | 166.50 | 168.61 | 1,017,260 | +0.13(+0.08%) |
Nov 26, 2018 | 168.34 | 168.98 | 166.37 | 168.47 | 1,430,918 | +2.52(+1.52%) |
Nov 23, 2018 | 167.15 | 167.63 | 165.96 | 165.96 | 587,561 | -2.75(-1.63%) |
Nov 21, 2018 | 168.70 | 168.70 | 168.70 | 0 | +2.03(+1.22%) | |
Nov 20, 2018 | 166.43 | 167.72 | 164.41 | 166.67 | 2,264,931 | -1.69(-1.00%) |
Nov 19, 2018 | 171.97 | 172.47 | 167.99 | 168.36 | 1,571,513 | -3.85(-2.23%) |
Nov 16, 2018 | 171.10 | 173.94 | 170.72 | 172.21 | 1,158,907 | +0.22(+0.13%) |
Nov 15, 2018 | 169.42 | 172.53 | 167.81 | 171.99 | 1,704,473 | +1.92(+1.13%) |
Nov 14, 2018 | 173.19 | 174.88 | 168.40 | 170.07 | 2,016,533 | -0.94(-0.55%) |
Nov 13, 2018 | 172.83 | 173.22 | 170.28 | 171.01 | 2,026,749 | -2.03(-1.17%) |
Nov 12, 2018 | 177.04 | 177.04 | 172.85 | 173.04 | 1,682,099 | -3.85(-2.18%) |
Nov 09, 2018 | 177.79 | 178.43 | 174.94 | 176.90 | 1,398,038 | -1.80(-1.00%) |
Nov 08, 2018 | 177.19 | 178.78 | 175.86 | 178.69 | 1,605,484 | +1.37(+0.77%) |
Nov 07, 2018 | 175.57 | 177.98 | 175.57 | 177.33 | 2,325,192 | +3.11(+1.78%) |
Nov 06, 2018 | 173.30 | 176.52 | 173.30 | 174.22 | 1,987,594 | +0.23(+0.13%) |
Nov 05, 2018 | 174.21 | 175.01 | 172.70 | 173.99 | 1,196,016 | +0.22(+0.13%) |
Nov 02, 2018 | 178.55 | 179.01 | 172.38 | 173.77 | 1,675,076 | +0.20(+0.12%) |
Nov 01, 2018 | 173.09 | 174.14 | 172.07 | 173.57 | 1,903,658 | +0.43(+0.25%) |
Oct 31, 2018 | 169.47 | 175.46 | 169.47 | 173.15 | 3,058,267 | +5.42(+3.23%) |
Oct 30, 2018 | 164.24 | 167.81 | 163.92 | 167.72 | 2,375,105 | +4.14(+2.53%) |
Oct 29, 2018 | 164.22 | 167.23 | 161.72 | 163.58 | 3,003,052 | +0.80(+0.49%) |
Oct 26, 2018 | 164.05 | 164.82 | 157.75 | 162.79 | 3,313,194 | -5.47(-3.25%) |
Oct 25, 2018 | 171.40 | 171.60 | 162.16 | 168.26 | 3,833,038 | -0.61(-0.36%) |
Oct 24, 2018 | 175.02 | 176.73 | 168.02 | 168.86 | 2,291,519 | -5.74(-3.29%) |
Oct 23, 2018 | 173.18 | 175.85 | 172.18 | 174.60 | 2,000,058 | -4.82(-2.69%) |
Oct 22, 2018 | 179.48 | 181.39 | 178.11 | 179.42 | 1,651,647 | +0.56(+0.31%) |
Oct 19, 2018 | 177.94 | 180.58 | 177.72 | 178.86 | 1,223,244 | +1.35(+0.76%) |
Oct 18, 2018 | 180.16 | 181.12 | 177.16 | 177.52 | 1,378,523 | -3.52(-1.95%) |
Oct 17, 2018 | 179.47 | 181.99 | 178.67 | 181.04 | 1,178,538 | +0.70(+0.39%) |
Oct 16, 2018 | 176.74 | 180.52 | 175.65 | 180.34 | 1,343,348 | +5.39(+3.08%) |
Oct 15, 2018 | 176.71 | 176.73 | 174.31 | 174.95 | 1,443,120 | -2.14(-1.21%) |
Oct 12, 2018 | 174.28 | 177.64 | 173.87 | 177.09 | 2,386,784 | +6.12(+3.58%) |
Oct 11, 2018 | 172.58 | 175.74 | 169.86 | 170.97 | 2,117,267 | -2.03(-1.18%) |
Oct 10, 2018 | 178.66 | 178.66 | 173.00 | 173.00 | 2,202,909 | -5.37(-3.01%) |
Oct 09, 2018 | 178.65 | 180.43 | 178.08 | 178.37 | 1,691,452 | -2.08(-1.15%) |
Oct 08, 2018 | 182.83 | 183.76 | 178.46 | 180.45 | 1,580,005 | -3.41(-1.85%) |
Oct 05, 2018 | 183.37 | 184.99 | 182.09 | 183.86 | 1,137,847 | +0.58(+0.32%) |
Oct 04, 2018 | 186.21 | 186.77 | 182.62 | 183.28 | 1,698,869 | -2.57(-1.38%) |
Oct 03, 2018 | 187.68 | 188.71 | 185.84 | 185.85 | 1,357,345 | -0.95(-0.51%) |
Oct 02, 2018 | 188.99 | 189.20 | 186.45 | 186.80 | 1,266,888 | -2.57(-1.36%) |