Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 149.03 | 149.53 | 147.34 | 148.83 | 54,949,172 | +1.24(+0.84%) |
Dec 28, 2018 | 148.59 | 150.11 | 146.38 | 147.59 | 80,696,624 | -0.08(-0.05%) |
Dec 27, 2018 | 145.27 | 147.79 | 141.90 | 147.66 | 88,630,656 | +0.57(+0.39%) |
Dec 26, 2018 | 140.01 | 147.17 | 139.02 | 147.09 | 102,329,816 | +8.64(+6.24%) |
Dec 24, 2018 | 141.00 | 142.77 | 138.41 | 138.45 | 58,211,896 | -3.52(-2.48%) |
Dec 21, 2018 | 147.25 | 148.24 | 141.15 | 141.97 | 146,695,952 | -4.54(-3.10%) |
Dec 20, 2018 | 148.31 | 149.96 | 144.68 | 146.51 | 102,760,264 | -2.16(-1.45%) |
Dec 19, 2018 | 152.24 | 154.62 | 147.52 | 148.67 | 84,831,888 | -3.74(-2.46%) |
Dec 18, 2018 | 152.65 | 153.88 | 151.08 | 152.41 | 66,028,044 | +0.95(+0.63%) |
Dec 17, 2018 | 154.32 | 155.53 | 150.24 | 151.46 | 77,668,952 | -3.51(-2.27%) |
Dec 14, 2018 | 157.00 | 157.59 | 154.60 | 154.97 | 58,777,792 | -3.87(-2.43%) |
Dec 13, 2018 | 159.76 | 160.49 | 157.81 | 158.84 | 48,077,152 | +0.05(+0.03%) |
Dec 12, 2018 | 159.76 | 161.24 | 158.70 | 158.79 | 55,847,064 | +1.39(+0.88%) |
Dec 11, 2018 | 159.37 | 159.48 | 156.07 | 157.40 | 61,210,720 | +0.52(+0.33%) |
Dec 10, 2018 | 155.00 | 157.56 | 153.36 | 156.88 | 76,767,872 | +1.63(+1.05%) |
Dec 07, 2018 | 159.83 | 160.78 | 154.76 | 155.26 | 83,604,568 | -5.30(-3.30%) |
Dec 06, 2018 | 156.29 | 160.58 | 155.63 | 160.56 | 74,427,584 | +1.12(+0.71%) |
Dec 04, 2018 | 164.88 | 165.39 | 159.24 | 159.43 | 73,379,160 | -6.36(-3.84%) |
Dec 03, 2018 | 166.53 | 166.73 | 163.08 | 165.79 | 52,696,044 | +2.85(+1.75%) |
Nov 30, 2018 | 161.99 | 163.04 | 161.18 | 162.94 | 38,171,148 | +1.17(+0.73%) |
Nov 29, 2018 | 161.62 | 162.84 | 160.49 | 161.77 | 44,555,928 | -0.53(-0.33%) |
Nov 28, 2018 | 158.37 | 162.30 | 157.27 | 162.30 | 72,755,080 | +5.06(+3.22%) |
Nov 27, 2018 | 155.85 | 157.63 | 155.06 | 157.24 | 37,986,944 | +0.53(+0.34%) |
Nov 26, 2018 | 155.31 | 156.79 | 154.66 | 156.71 | 43,505,208 | +3.54(+2.31%) |
Nov 23, 2018 | 153.05 | 154.74 | 153.05 | 153.17 | 24,430,754 | -1.12(-0.72%) |
Nov 21, 2018 | 154.28 | 154.28 | 154.28 | 0 | +1.16(+0.76%) | |
Nov 20, 2018 | 152.36 | 155.26 | 151.17 | 153.12 | 106,500,200 | -2.79(-1.79%) |
Nov 19, 2018 | 160.41 | 160.57 | 155.41 | 155.91 | 68,512,520 | -5.23(-3.25%) |
Nov 16, 2018 | 160.17 | 161.92 | 159.49 | 161.14 | 67,969,792 | -0.57(-0.35%) |
Nov 15, 2018 | 158.59 | 162.15 | 157.26 | 161.71 | 76,020,744 | +2.78(+1.75%) |
Nov 14, 2018 | 161.71 | 162.30 | 158.02 | 158.93 | 77,649,440 | -1.22(-0.76%) |
Nov 13, 2018 | 160.81 | 163.05 | 159.70 | 160.15 | 66,516,396 | +0.13(+0.08%) |
Nov 12, 2018 | 163.87 | 164.16 | 159.87 | 160.02 | 64,800,656 | -4.99(-3.03%) |
Nov 09, 2018 | 166.27 | 166.68 | 163.70 | 165.01 | 52,598,616 | -2.83(-1.69%) |
Nov 08, 2018 | 168.13 | 168.65 | 167.04 | 167.84 | 41,816,736 | -1.08(-0.64%) |
Nov 07, 2018 | 165.71 | 168.92 | 165.35 | 168.92 | 53,122,956 | +5.14(+3.14%) |
Nov 06, 2018 | 162.52 | 164.69 | 162.32 | 163.78 | 34,834,964 | +1.23(+0.76%) |
Nov 05, 2018 | 163.17 | 163.22 | 160.74 | 162.55 | 40,929,080 | -0.40(-0.25%) |
Nov 02, 2018 | 165.02 | 166.00 | 161.84 | 162.95 | 78,963,048 | -2.58(-1.56%) |
Nov 01, 2018 | 163.63 | 165.70 | 162.38 | 165.53 | 54,709,888 | +2.16(+1.32%) |
Oct 31, 2018 | 162.15 | 164.75 | 162.15 | 163.38 | 76,707,160 | +3.75(+2.35%) |
Oct 30, 2018 | 156.62 | 159.74 | 155.86 | 159.62 | 96,158,424 | +2.59(+1.65%) |
Oct 29, 2018 | 162.74 | 163.41 | 154.01 | 157.04 | 116,226,232 | -3.30(-2.06%) |
Oct 26, 2018 | 158.97 | 163.51 | 158.00 | 160.34 | 136,136,768 | -4.23(-2.57%) |
Oct 25, 2018 | 161.62 | 165.55 | 160.82 | 164.57 | 86,678,944 | +5.50(+3.46%) |
Oct 24, 2018 | 166.55 | 166.78 | 158.78 | 159.07 | 106,916,032 | -7.63(-4.58%) |
Oct 23, 2018 | 164.31 | 167.52 | 162.41 | 166.69 | 80,596,008 | -0.62(-0.37%) |
Oct 22, 2018 | 167.46 | 168.60 | 166.04 | 167.31 | 54,930,280 | +0.86(+0.51%) |
Oct 19, 2018 | 167.77 | 169.39 | 165.85 | 166.46 | 86,194,448 | -0.15(-0.09%) |
Oct 18, 2018 | 169.90 | 169.98 | 165.90 | 166.61 | 85,713,080 | -3.95(-2.32%) |
Oct 17, 2018 | 171.38 | 171.50 | 168.81 | 170.56 | 69,583,344 | +0.07(+0.04%) |
Oct 16, 2018 | 167.42 | 170.91 | 167.11 | 170.50 | 74,772,088 | +4.82(+2.91%) |
Oct 15, 2018 | 167.10 | 167.44 | 165.05 | 165.68 | 67,403,544 | -2.03(-1.21%) |
Oct 12, 2018 | 167.39 | 168.22 | 164.44 | 167.71 | 106,104,568 | +4.54(+2.78%) |
Oct 11, 2018 | 164.55 | 166.82 | 161.44 | 163.16 | 148,598,976 | -2.05(-1.24%) |
Oct 10, 2018 | 171.75 | 171.84 | 164.99 | 165.21 | 118,888,016 | -7.60(-4.40%) |
Oct 09, 2018 | 172.40 | 174.15 | 171.97 | 172.81 | 51,028,788 | +0.56(+0.32%) |
Oct 08, 2018 | 172.56 | 173.78 | 170.22 | 172.26 | 69,481,856 | -1.06(-0.61%) |
Oct 05, 2018 | 175.47 | 176.03 | 171.66 | 173.31 | 86,612,200 | -2.15(-1.22%) |
Oct 04, 2018 | 178.19 | 178.29 | 174.19 | 175.46 | 83,705,136 | -3.44(-1.92%) |
Oct 03, 2018 | 179.44 | 179.88 | 178.62 | 178.89 | 30,248,358 | +0.19(+0.11%) |
Oct 02, 2018 | 178.89 | 180.08 | 178.29 | 178.70 | 26,585,146 | -0.41(-0.23%) |