Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 135.55 | 138.35 | 135.55 | 138.29 | 2,108,339 | +3.61(+2.68%) |
Dec 28, 2018 | 135.71 | 137.16 | 133.95 | 134.68 | 1,722,700 | -0.63(-0.47%) |
Dec 27, 2018 | 130.22 | 135.31 | 129.26 | 135.31 | 2,664,103 | +3.18(+2.41%) |
Dec 26, 2018 | 127.66 | 132.17 | 125.54 | 132.13 | 2,443,711 | +5.43(+4.29%) |
Dec 24, 2018 | 130.73 | 131.27 | 126.70 | 126.70 | 1,566,418 | -5.17(-3.92%) |
Dec 21, 2018 | 133.30 | 135.64 | 131.39 | 131.87 | 4,263,248 | -1.52(-1.14%) |
Dec 20, 2018 | 133.83 | 136.81 | 131.51 | 133.39 | 3,060,277 | -1.33(-0.99%) |
Dec 19, 2018 | 137.66 | 140.18 | 133.09 | 134.72 | 3,440,794 | -2.91(-2.11%) |
Dec 18, 2018 | 136.80 | 139.12 | 136.33 | 137.62 | 3,063,904 | +2.91(+2.16%) |
Dec 17, 2018 | 136.77 | 138.38 | 133.72 | 134.72 | 2,715,162 | -2.70(-1.97%) |
Dec 14, 2018 | 134.93 | 137.88 | 134.93 | 137.42 | 2,133,846 | +0.65(+0.47%) |
Dec 13, 2018 | 137.74 | 138.77 | 136.28 | 136.78 | 1,880,158 | +0.16(+0.11%) |
Dec 12, 2018 | 138.46 | 139.80 | 136.49 | 136.62 | 2,020,670 | +1.05(+0.78%) |
Dec 11, 2018 | 138.60 | 140.06 | 134.59 | 135.57 | 1,972,150 | -0.03(-0.02%) |
Dec 10, 2018 | 134.44 | 136.63 | 132.66 | 135.60 | 1,942,508 | -0.21(-0.16%) |
Dec 07, 2018 | 141.66 | 142.69 | 134.93 | 135.81 | 3,259,052 | -6.58(-4.62%) |
Dec 06, 2018 | 136.21 | 142.47 | 135.17 | 142.38 | 4,983,425 | +2.58(+1.85%) |
Dec 04, 2018 | 148.42 | 148.48 | 139.54 | 139.80 | 3,848,926 | -9.79(-6.55%) |
Dec 03, 2018 | 149.39 | 151.59 | 148.60 | 149.59 | 5,539,591 | +6.76(+4.73%) |
Nov 30, 2018 | 138.23 | 143.24 | 138.14 | 142.84 | 2,748,551 | +4.53(+3.27%) |
Nov 29, 2018 | 140.04 | 140.63 | 137.50 | 138.31 | 2,423,313 | -1.88(-1.34%) |
Nov 28, 2018 | 136.74 | 140.20 | 135.60 | 140.19 | 2,625,892 | +3.87(+2.84%) |
Nov 27, 2018 | 136.47 | 137.36 | 135.25 | 136.31 | 1,901,709 | -1.02(-0.75%) |
Nov 26, 2018 | 133.71 | 137.55 | 133.13 | 137.34 | 4,723,872 | +5.61(+4.26%) |
Nov 23, 2018 | 128.89 | 132.28 | 128.87 | 131.73 | 1,293,059 | +0.88(+0.68%) |
Nov 21, 2018 | 130.85 | 130.85 | 130.85 | 0 | +3.10(+2.43%) | |
Nov 20, 2018 | 129.55 | 129.55 | 125.30 | 127.75 | 4,009,943 | -3.73(-2.84%) |
Nov 19, 2018 | 135.83 | 136.65 | 131.05 | 131.48 | 3,150,161 | -4.89(-3.58%) |
Nov 16, 2018 | 134.39 | 136.70 | 133.92 | 136.37 | 2,523,445 | +1.08(+0.80%) |
Nov 15, 2018 | 131.52 | 136.26 | 131.42 | 135.29 | 3,269,693 | -0.48(-0.35%) |
Nov 14, 2018 | 136.85 | 138.56 | 133.87 | 135.77 | 1,977,882 | -0.01(-0.01%) |
Nov 13, 2018 | 133.91 | 138.40 | 133.76 | 135.78 | 3,838,365 | +2.45(+1.84%) |
Nov 12, 2018 | 133.72 | 134.59 | 132.39 | 133.33 | 1,694,557 | -0.22(-0.17%) |
Nov 09, 2018 | 134.22 | 134.35 | 131.92 | 133.55 | 2,799,189 | -1.72(-1.27%) |
Nov 08, 2018 | 136.29 | 136.66 | 133.76 | 135.26 | 2,059,971 | -1.62(-1.19%) |
Nov 07, 2018 | 135.16 | 138.13 | 134.42 | 136.89 | 2,343,976 | +2.73(+2.03%) |
Nov 06, 2018 | 131.35 | 134.19 | 131.04 | 134.16 | 1,875,303 | +2.60(+1.98%) |
Nov 05, 2018 | 131.07 | 132.36 | 130.84 | 131.56 | 1,709,743 | +0.86(+0.66%) |
Nov 02, 2018 | 131.45 | 132.77 | 130.19 | 130.70 | 3,185,752 | +0.99(+0.76%) |
Nov 01, 2018 | 125.62 | 130.16 | 125.06 | 129.71 | 3,203,075 | +4.80(+3.85%) |
Oct 31, 2018 | 124.15 | 126.38 | 124.15 | 124.91 | 2,188,346 | +2.47(+2.02%) |
Oct 30, 2018 | 120.35 | 122.62 | 119.23 | 122.44 | 2,545,614 | +2.03(+1.69%) |
Oct 29, 2018 | 124.87 | 125.23 | 118.34 | 120.41 | 3,550,949 | -2.25(-1.84%) |
Oct 26, 2018 | 124.04 | 124.79 | 121.37 | 122.66 | 5,173,432 | -3.49(-2.76%) |
Oct 25, 2018 | 125.08 | 127.55 | 123.88 | 126.14 | 2,010,774 | +2.67(+2.16%) |
Oct 24, 2018 | 128.79 | 129.44 | 123.17 | 123.48 | 4,046,187 | -5.29(-4.11%) |
Oct 23, 2018 | 128.76 | 130.32 | 126.03 | 128.77 | 5,602,606 | -5.36(-3.99%) |
Oct 22, 2018 | 135.43 | 135.52 | 133.11 | 134.13 | 1,845,807 | -0.43(-0.32%) |
Oct 19, 2018 | 136.05 | 137.41 | 134.06 | 134.56 | 2,061,847 | -1.19(-0.88%) |
Oct 18, 2018 | 138.78 | 139.31 | 134.37 | 135.75 | 2,701,934 | -4.09(-2.93%) |
Oct 17, 2018 | 139.37 | 140.62 | 137.81 | 139.85 | 1,643,891 | -0.29(-0.21%) |
Oct 16, 2018 | 138.32 | 140.47 | 136.68 | 140.14 | 2,303,649 | +3.24(+2.36%) |
Oct 15, 2018 | 136.54 | 138.44 | 136.08 | 136.91 | 1,819,836 | +0.03(+0.02%) |
Oct 12, 2018 | 137.50 | 138.34 | 134.51 | 136.88 | 2,039,510 | +1.80(+1.33%) |
Oct 11, 2018 | 135.37 | 139.26 | 134.19 | 135.08 | 3,588,551 | -0.91(-0.67%) |
Oct 10, 2018 | 138.34 | 138.99 | 135.16 | 135.99 | 3,102,670 | -2.76(-1.99%) |
Oct 09, 2018 | 141.06 | 141.78 | 138.44 | 138.75 | 2,285,098 | -3.11(-2.19%) |
Oct 08, 2018 | 141.85 | 143.32 | 140.24 | 141.86 | 3,105,133 | -2.38(-1.65%) |
Oct 05, 2018 | 146.17 | 146.36 | 142.70 | 144.24 | 2,112,594 | -1.76(-1.21%) |
Oct 04, 2018 | 145.67 | 146.91 | 143.58 | 146.00 | 4,209,997 | +0.09(+0.06%) |
Oct 03, 2018 | 143.54 | 146.54 | 143.06 | 145.91 | 3,224,430 | +3.13(+2.19%) |
Oct 02, 2018 | 139.38 | 142.91 | 138.71 | 142.78 | 2,330,326 | +3.65(+2.62%) |