Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 149.05 | 149.55 | 147.35 | 148.85 | 54,941,836 | +1.25(+0.84%) |
Dec 28, 2018 | 148.61 | 150.13 | 146.40 | 147.61 | 80,685,848 | -0.08(-0.05%) |
Dec 27, 2018 | 145.29 | 147.81 | 141.92 | 147.68 | 88,618,824 | +0.57(+0.39%) |
Dec 26, 2018 | 140.03 | 147.19 | 139.04 | 147.11 | 102,316,152 | +8.65(+6.24%) |
Dec 24, 2018 | 141.02 | 142.79 | 138.43 | 138.47 | 58,204,128 | -3.52(-2.48%) |
Dec 21, 2018 | 147.27 | 148.26 | 141.17 | 141.99 | 146,676,000 | -4.54(-3.10%) |
Dec 20, 2018 | 148.33 | 149.98 | 144.70 | 146.53 | 102,746,280 | -2.16(-1.45%) |
Dec 19, 2018 | 152.26 | 154.64 | 147.54 | 148.69 | 84,820,344 | -3.74(-2.46%) |
Dec 18, 2018 | 152.67 | 153.90 | 151.10 | 152.43 | 66,019,060 | +0.95(+0.63%) |
Dec 17, 2018 | 154.34 | 155.56 | 150.26 | 151.48 | 77,658,384 | -3.51(-2.27%) |
Dec 14, 2018 | 157.02 | 157.62 | 154.62 | 154.99 | 58,769,796 | -3.87(-2.43%) |
Dec 13, 2018 | 159.78 | 160.51 | 157.83 | 158.86 | 48,070,612 | +0.05(+0.03%) |
Dec 12, 2018 | 159.78 | 161.26 | 158.72 | 158.81 | 55,839,468 | +1.39(+0.88%) |
Dec 11, 2018 | 159.40 | 159.50 | 156.09 | 157.42 | 61,202,392 | +0.52(+0.33%) |
Dec 10, 2018 | 155.02 | 157.59 | 153.38 | 156.90 | 76,757,424 | +1.63(+1.05%) |
Dec 07, 2018 | 159.85 | 160.80 | 154.78 | 155.28 | 83,593,192 | -5.30(-3.30%) |
Dec 06, 2018 | 156.32 | 160.60 | 155.65 | 160.58 | 74,417,464 | +1.13(+0.71%) |
Dec 04, 2018 | 164.90 | 165.41 | 159.26 | 159.45 | 73,369,176 | -6.36(-3.84%) |
Dec 03, 2018 | 166.55 | 166.76 | 163.10 | 165.81 | 52,688,876 | +2.85(+1.75%) |
Nov 30, 2018 | 162.01 | 163.06 | 161.20 | 162.97 | 38,165,956 | +1.17(+0.73%) |
Nov 29, 2018 | 161.65 | 162.86 | 160.51 | 161.79 | 44,549,864 | -0.53(-0.33%) |
Nov 28, 2018 | 158.40 | 162.32 | 157.29 | 162.32 | 72,745,184 | +5.06(+3.22%) |
Nov 27, 2018 | 155.87 | 157.65 | 155.09 | 157.26 | 37,981,776 | +0.53(+0.34%) |
Nov 26, 2018 | 155.34 | 156.81 | 154.68 | 156.73 | 43,499,288 | +3.54(+2.31%) |
Nov 23, 2018 | 153.07 | 154.76 | 153.07 | 153.19 | 24,427,430 | -1.12(-0.72%) |
Nov 21, 2018 | 154.31 | 154.31 | 154.31 | 0 | +1.17(+0.76%) | |
Nov 20, 2018 | 152.38 | 155.28 | 151.19 | 153.14 | 106,485,712 | -2.79(-1.79%) |
Nov 19, 2018 | 160.44 | 160.59 | 155.43 | 155.93 | 68,503,200 | -5.23(-3.25%) |
Nov 16, 2018 | 160.19 | 161.94 | 159.51 | 161.17 | 67,960,544 | -0.57(-0.35%) |
Nov 15, 2018 | 158.61 | 162.17 | 157.28 | 161.73 | 76,010,400 | +2.78(+1.75%) |
Nov 14, 2018 | 161.73 | 162.32 | 158.04 | 158.95 | 77,638,880 | -1.22(-0.76%) |
Nov 13, 2018 | 160.83 | 163.07 | 159.72 | 160.18 | 66,507,344 | +0.14(+0.08%) |
Nov 12, 2018 | 163.89 | 164.19 | 159.90 | 160.04 | 64,791,840 | -4.99(-3.03%) |
Nov 09, 2018 | 166.29 | 166.70 | 163.72 | 165.03 | 52,591,460 | -2.83(-1.69%) |
Nov 08, 2018 | 168.15 | 168.67 | 167.06 | 167.86 | 41,811,048 | -1.08(-0.64%) |
Nov 07, 2018 | 165.74 | 168.94 | 165.37 | 168.94 | 53,115,728 | +5.14(+3.14%) |
Nov 06, 2018 | 162.54 | 164.72 | 162.34 | 163.80 | 34,830,228 | +1.23(+0.76%) |
Nov 05, 2018 | 163.20 | 163.24 | 160.76 | 162.57 | 40,923,512 | -0.40(-0.25%) |
Nov 02, 2018 | 165.04 | 166.03 | 161.86 | 162.97 | 78,952,304 | -2.58(-1.56%) |
Nov 01, 2018 | 163.65 | 165.73 | 162.40 | 165.55 | 54,702,444 | +2.16(+1.32%) |
Oct 31, 2018 | 162.18 | 164.77 | 162.17 | 163.40 | 76,696,720 | +3.75(+2.35%) |
Oct 30, 2018 | 156.64 | 159.76 | 155.88 | 159.65 | 96,145,344 | +2.59(+1.65%) |
Oct 29, 2018 | 162.76 | 163.44 | 154.04 | 157.06 | 116,210,424 | -3.30(-2.06%) |
Oct 26, 2018 | 158.99 | 163.53 | 158.02 | 160.36 | 136,118,240 | -4.23(-2.57%) |
Oct 25, 2018 | 161.64 | 165.57 | 160.84 | 164.59 | 86,667,152 | +5.50(+3.46%) |
Oct 24, 2018 | 166.57 | 166.80 | 158.80 | 159.09 | 106,901,488 | -7.63(-4.58%) |
Oct 23, 2018 | 164.33 | 167.54 | 162.44 | 166.72 | 80,585,040 | -0.62(-0.37%) |
Oct 22, 2018 | 167.48 | 168.62 | 166.06 | 167.33 | 54,922,808 | +0.86(+0.51%) |
Oct 19, 2018 | 167.79 | 169.41 | 165.87 | 166.48 | 86,182,720 | -0.15(-0.09%) |
Oct 18, 2018 | 169.92 | 170.00 | 165.92 | 166.63 | 85,701,424 | -3.96(-2.32%) |
Oct 17, 2018 | 171.40 | 171.52 | 168.84 | 170.59 | 69,573,880 | +0.07(+0.04%) |
Oct 16, 2018 | 167.44 | 170.93 | 167.13 | 170.52 | 74,761,920 | +4.82(+2.91%) |
Oct 15, 2018 | 167.12 | 167.46 | 165.07 | 165.70 | 67,394,376 | -2.03(-1.21%) |
Oct 12, 2018 | 167.41 | 168.25 | 164.47 | 167.73 | 106,090,128 | +4.54(+2.78%) |
Oct 11, 2018 | 164.57 | 166.84 | 161.46 | 163.19 | 148,578,752 | -2.05(-1.24%) |
Oct 10, 2018 | 171.78 | 171.87 | 165.01 | 165.24 | 118,871,840 | -7.60(-4.40%) |
Oct 09, 2018 | 172.42 | 174.18 | 171.99 | 172.84 | 51,021,844 | +0.56(+0.32%) |
Oct 08, 2018 | 172.59 | 173.81 | 170.24 | 172.28 | 69,472,408 | -1.06(-0.61%) |
Oct 05, 2018 | 175.49 | 176.05 | 171.68 | 173.34 | 86,600,416 | -2.15(-1.22%) |
Oct 04, 2018 | 178.22 | 178.31 | 174.21 | 175.48 | 83,693,752 | -3.44(-1.92%) |
Oct 03, 2018 | 179.47 | 179.90 | 178.64 | 178.92 | 30,244,242 | +0.19(+0.11%) |
Oct 02, 2018 | 178.92 | 180.10 | 178.31 | 178.73 | 26,581,530 | -0.40(-0.23%) |