Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 171.50 | 171.50 | 166.74 | 169.76 | 96,294 | -0.32(-0.19%) |
Dec 28, 2018 | 170.33 | 173.69 | 167.51 | 170.07 | 105,577 | +0.91(+0.54%) |
Dec 27, 2018 | 165.65 | 169.88 | 164.00 | 169.17 | 74,979 | +1.64(+0.98%) |
Dec 26, 2018 | 158.78 | 167.71 | 158.78 | 167.53 | 89,317 | +9.10(+5.74%) |
Dec 24, 2018 | 160.97 | 161.02 | 157.95 | 158.43 | 47,823 | -4.36(-2.68%) |
Dec 21, 2018 | 164.12 | 166.35 | 161.81 | 162.79 | 296,438 | -1.97(-1.20%) |
Dec 20, 2018 | 166.69 | 166.97 | 163.14 | 164.77 | 102,158 | -1.92(-1.15%) |
Dec 19, 2018 | 166.31 | 170.81 | 163.50 | 166.68 | 65,482 | +0.37(+0.22%) |
Dec 18, 2018 | 162.19 | 167.52 | 161.16 | 166.31 | 70,591 | +4.68(+2.89%) |
Dec 17, 2018 | 166.20 | 166.43 | 160.94 | 161.63 | 85,223 | -4.63(-2.79%) |
Dec 14, 2018 | 168.55 | 171.18 | 165.61 | 166.27 | 70,817 | -2.89(-1.71%) |
Dec 13, 2018 | 166.32 | 169.56 | 166.32 | 169.16 | 62,585 | +2.84(+1.70%) |
Dec 12, 2018 | 166.73 | 168.38 | 165.28 | 166.32 | 60,626 | +1.05(+0.63%) |
Dec 11, 2018 | 164.20 | 166.54 | 161.79 | 165.28 | 83,491 | +3.09(+1.90%) |
Dec 10, 2018 | 164.16 | 166.60 | 162.06 | 162.19 | 81,236 | -0.70(-0.43%) |
Dec 07, 2018 | 158.62 | 163.85 | 155.70 | 162.90 | 139,907 | +5.27(+3.34%) |
Dec 06, 2018 | 158.02 | 160.78 | 155.27 | 157.62 | 65,278 | -1.52(-0.95%) |
Dec 04, 2018 | 163.66 | 164.53 | 158.89 | 159.14 | 52,141 | -4.17(-2.55%) |
Dec 03, 2018 | 162.66 | 163.69 | 160.76 | 163.31 | 61,853 | +1.50(+0.93%) |
Nov 30, 2018 | 163.65 | 163.65 | 159.75 | 161.81 | 88,953 | -1.14(-0.70%) |
Nov 29, 2018 | 159.38 | 163.41 | 159.38 | 162.95 | 62,306 | +3.04(+1.90%) |
Nov 28, 2018 | 156.09 | 161.01 | 155.45 | 159.91 | 62,130 | +4.29(+2.76%) |
Nov 27, 2018 | 156.14 | 156.94 | 155.34 | 155.62 | 43,383 | -0.35(-0.23%) |
Nov 26, 2018 | 157.51 | 158.75 | 154.89 | 155.97 | 68,949 | -1.11(-0.71%) |
Nov 23, 2018 | 154.59 | 158.12 | 153.17 | 157.09 | 24,721 | +2.27(+1.47%) |
Nov 21, 2018 | 154.82 | 154.82 | 154.82 | 0 | +1.17(+0.76%) | |
Nov 20, 2018 | 150.57 | 154.58 | 150.35 | 153.65 | 642,311 | +1.56(+1.02%) |
Nov 19, 2018 | 156.70 | 156.92 | 150.58 | 152.09 | 88,112 | -4.26(-2.73%) |
Nov 16, 2018 | 154.87 | 157.09 | 154.01 | 156.35 | 113,242 | +0.45(+0.29%) |
Nov 15, 2018 | 155.16 | 157.96 | 154.38 | 155.90 | 93,476 | +0.10(+0.07%) |
Nov 14, 2018 | 157.48 | 158.13 | 154.99 | 155.80 | 199,127 | -1.78(-1.13%) |
Nov 13, 2018 | 162.30 | 162.85 | 156.97 | 157.58 | 60,549 | -4.09(-2.53%) |
Nov 12, 2018 | 161.98 | 163.91 | 160.04 | 161.67 | 54,824 | -0.24(-0.15%) |
Nov 09, 2018 | 161.65 | 162.13 | 158.98 | 161.91 | 105,793 | +1.10(+0.69%) |
Nov 08, 2018 | 162.15 | 162.33 | 158.90 | 160.81 | 43,921 | -1.40(-0.86%) |
Nov 07, 2018 | 158.11 | 162.65 | 157.67 | 162.21 | 95,758 | +4.17(+2.64%) |
Nov 06, 2018 | 158.06 | 159.00 | 156.28 | 158.04 | 60,610 | -0.01(-0.01%) |
Nov 05, 2018 | 158.56 | 160.11 | 157.28 | 158.05 | 94,943 | -0.49(-0.31%) |
Nov 02, 2018 | 153.73 | 159.02 | 153.73 | 158.54 | 88,197 | +5.29(+3.45%) |
Nov 01, 2018 | 154.82 | 157.71 | 153.25 | 153.25 | 76,406 | -1.52(-0.98%) |
Oct 31, 2018 | 156.80 | 161.57 | 154.58 | 154.77 | 111,827 | -1.63(-1.04%) |
Oct 30, 2018 | 152.68 | 156.77 | 152.55 | 156.40 | 95,422 | +3.62(+2.37%) |
Oct 29, 2018 | 152.21 | 154.34 | 151.21 | 152.78 | 70,202 | +1.64(+1.09%) |
Oct 26, 2018 | 152.92 | 153.52 | 149.55 | 151.14 | 110,867 | -3.38(-2.19%) |
Oct 25, 2018 | 149.32 | 154.61 | 148.59 | 154.52 | 97,601 | +5.59(+3.76%) |
Oct 24, 2018 | 149.20 | 151.46 | 148.20 | 148.93 | 154,613 | -0.72(-0.48%) |
Oct 23, 2018 | 151.86 | 153.30 | 147.12 | 149.65 | 118,420 | -4.31(-2.80%) |
Oct 22, 2018 | 151.66 | 154.62 | 150.13 | 153.96 | 119,981 | +3.24(+2.15%) |
Oct 19, 2018 | 142.15 | 154.88 | 142.15 | 150.71 | 157,071 | +5.74(+3.96%) |
Oct 18, 2018 | 145.89 | 147.33 | 144.50 | 144.97 | 74,596 | -0.84(-0.58%) |
Oct 17, 2018 | 145.45 | 150.21 | 143.38 | 145.81 | 66,008 | +0.17(+0.11%) |
Oct 16, 2018 | 142.31 | 145.85 | 141.59 | 145.65 | 113,958 | +4.17(+2.95%) |
Oct 15, 2018 | 138.55 | 142.82 | 138.55 | 141.47 | 114,844 | +2.74(+1.98%) |
Oct 12, 2018 | 140.05 | 141.06 | 137.90 | 138.73 | 106,373 | -0.44(-0.32%) |
Oct 11, 2018 | 142.11 | 143.00 | 138.64 | 139.18 | 110,017 | -3.33(-2.34%) |
Oct 10, 2018 | 149.47 | 149.47 | 142.21 | 142.51 | 113,727 | -7.03(-4.70%) |
Oct 09, 2018 | 149.63 | 151.23 | 149.19 | 149.54 | 51,182 | -0.66(-0.44%) |
Oct 08, 2018 | 150.01 | 154.00 | 150.01 | 150.21 | 29,665 | -0.09(-0.06%) |
Oct 05, 2018 | 149.87 | 152.75 | 149.87 | 150.30 | 43,979 | +0.36(+0.24%) |
Oct 04, 2018 | 150.07 | 150.10 | 148.16 | 149.94 | 83,391 | -0.81(-0.54%) |
Oct 03, 2018 | 154.89 | 155.37 | 149.55 | 150.75 | 135,472 | -3.55(-2.30%) |
Oct 02, 2018 | 157.41 | 158.10 | 153.92 | 154.31 | 72,875 | -3.09(-1.96%) |