Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 143.54 | 146.47 | 143.54 | 146.40 | 5,191,632 | +3.52(+2.47%) |
Dec 28, 2018 | 145.17 | 145.44 | 142.00 | 142.88 | 4,690,154 | -2.09(-1.44%) |
Dec 27, 2018 | 140.33 | 144.97 | 139.37 | 144.97 | 5,673,569 | +2.17(+1.52%) |
Dec 26, 2018 | 137.60 | 142.95 | 132.95 | 142.79 | 8,047,850 | +5.77(+4.21%) |
Dec 24, 2018 | 139.35 | 140.23 | 135.24 | 137.03 | 4,316,927 | -3.24(-2.31%) |
Dec 21, 2018 | 147.46 | 148.66 | 139.72 | 140.27 | 10,223,521 | -7.33(-4.96%) |
Dec 20, 2018 | 147.58 | 150.44 | 146.50 | 147.60 | 7,393,181 | -0.74(-0.50%) |
Dec 19, 2018 | 150.38 | 153.24 | 146.89 | 148.33 | 6,063,722 | -1.97(-1.31%) |
Dec 18, 2018 | 148.80 | 151.64 | 148.39 | 150.30 | 5,874,828 | +3.06(+2.08%) |
Dec 17, 2018 | 148.46 | 150.24 | 145.95 | 147.25 | 9,573,694 | -4.17(-2.75%) |
Dec 14, 2018 | 152.79 | 154.48 | 151.07 | 151.42 | 5,794,431 | -2.76(-1.79%) |
Dec 13, 2018 | 155.85 | 156.61 | 153.48 | 154.18 | 4,569,177 | -0.68(-0.44%) |
Dec 12, 2018 | 156.44 | 157.75 | 154.67 | 154.86 | 4,194,829 | -0.09(-0.06%) |
Dec 11, 2018 | 159.64 | 161.64 | 153.77 | 154.95 | 5,377,610 | -1.78(-1.14%) |
Dec 10, 2018 | 156.53 | 157.61 | 153.09 | 156.73 | 5,166,503 | -0.74(-0.47%) |
Dec 07, 2018 | 161.13 | 163.23 | 156.88 | 157.47 | 4,474,160 | -3.87(-2.40%) |
Dec 06, 2018 | 158.92 | 162.03 | 157.88 | 161.34 | 6,013,497 | -0.19(-0.12%) |
Dec 04, 2018 | 167.12 | 167.49 | 160.94 | 161.53 | 6,615,052 | -6.42(-3.82%) |
Dec 03, 2018 | 170.02 | 171.48 | 167.94 | 167.95 | 4,581,381 | +0.82(+0.49%) |
Nov 30, 2018 | 167.02 | 167.79 | 164.87 | 167.12 | 7,097,018 | -3.65(-2.14%) |
Nov 29, 2018 | 171.79 | 173.05 | 169.29 | 170.77 | 3,039,046 | -2.37(-1.37%) |
Nov 28, 2018 | 170.07 | 173.22 | 167.79 | 173.13 | 4,310,263 | +4.10(+2.43%) |
Nov 27, 2018 | 168.81 | 169.88 | 167.21 | 169.03 | 2,686,396 | -0.60(-0.36%) |
Nov 26, 2018 | 166.87 | 170.41 | 166.45 | 169.63 | 3,596,298 | +4.57(+2.77%) |
Nov 23, 2018 | 167.25 | 167.48 | 164.92 | 165.06 | 2,133,866 | -3.06(-1.82%) |
Nov 21, 2018 | 168.12 | 168.12 | 168.12 | 0 | +1.10(+0.66%) | |
Nov 20, 2018 | 170.30 | 170.99 | 166.15 | 167.02 | 6,313,582 | -6.00(-3.47%) |
Nov 19, 2018 | 176.17 | 176.58 | 172.26 | 173.02 | 3,915,840 | -3.41(-1.93%) |
Nov 16, 2018 | 177.13 | 178.71 | 174.88 | 176.43 | 3,241,584 | -1.41(-0.80%) |
Nov 15, 2018 | 176.15 | 178.50 | 173.98 | 177.84 | 4,879,477 | +1.09(+0.62%) |
Nov 14, 2018 | 180.02 | 180.98 | 173.21 | 176.75 | 6,567,190 | -2.23(-1.25%) |
Nov 13, 2018 | 178.42 | 182.95 | 176.61 | 178.98 | 7,999,533 | -0.87(-0.49%) |
Nov 12, 2018 | 193.78 | 194.05 | 179.05 | 179.86 | 12,617,181 | -14.49(-7.46%) |
Nov 09, 2018 | 202.24 | 202.24 | 194.04 | 194.35 | 4,263,723 | -7.86(-3.89%) |
Nov 08, 2018 | 201.63 | 204.31 | 201.28 | 202.20 | 2,755,087 | +0.32(+0.16%) |
Nov 07, 2018 | 200.81 | 203.21 | 198.06 | 201.88 | 4,026,130 | +2.69(+1.35%) |
Nov 06, 2018 | 199.18 | 200.34 | 198.19 | 199.19 | 2,607,023 | -0.45(-0.23%) |
Nov 05, 2018 | 199.29 | 201.72 | 198.10 | 199.64 | 2,938,827 | -0.85(-0.42%) |
Nov 02, 2018 | 200.76 | 202.24 | 197.52 | 200.49 | 4,237,602 | +2.37(+1.20%) |
Nov 01, 2018 | 197.06 | 199.78 | 196.81 | 198.12 | 2,929,346 | +1.40(+0.71%) |
Oct 31, 2018 | 193.68 | 199.89 | 193.25 | 196.72 | 5,005,896 | +5.32(+2.78%) |
Oct 30, 2018 | 188.53 | 192.34 | 187.70 | 191.40 | 4,464,766 | +4.18(+2.23%) |
Oct 29, 2018 | 186.93 | 190.47 | 185.09 | 187.22 | 3,755,698 | +1.86(+1.00%) |
Oct 26, 2018 | 183.94 | 187.49 | 182.89 | 185.36 | 4,076,182 | -1.44(-0.77%) |
Oct 25, 2018 | 184.41 | 188.27 | 183.60 | 186.80 | 3,640,283 | +4.22(+2.31%) |
Oct 24, 2018 | 190.41 | 191.10 | 181.91 | 182.59 | 4,756,546 | -8.19(-4.29%) |
Oct 23, 2018 | 189.06 | 191.62 | 187.07 | 190.78 | 3,801,192 | -2.65(-1.37%) |
Oct 22, 2018 | 198.08 | 199.78 | 193.36 | 193.43 | 3,135,337 | -4.68(-2.36%) |
Oct 19, 2018 | 196.62 | 199.28 | 195.69 | 198.11 | 3,160,931 | +1.75(+0.89%) |
Oct 18, 2018 | 198.58 | 199.65 | 195.40 | 196.35 | 3,431,674 | -2.91(-1.46%) |
Oct 17, 2018 | 192.50 | 199.80 | 192.08 | 199.26 | 5,674,729 | +5.74(+2.97%) |
Oct 16, 2018 | 191.47 | 193.78 | 188.80 | 193.52 | 6,785,945 | +5.66(+3.01%) |
Oct 15, 2018 | 187.19 | 189.54 | 185.97 | 187.86 | 3,818,697 | +1.18(+0.63%) |
Oct 12, 2018 | 189.41 | 190.27 | 184.58 | 186.68 | 4,767,804 | +0.79(+0.42%) |
Oct 11, 2018 | 186.97 | 188.57 | 184.13 | 185.90 | 7,122,115 | -1.68(-0.89%) |
Oct 10, 2018 | 194.86 | 195.21 | 187.28 | 187.57 | 4,529,927 | -7.00(-3.60%) |
Oct 09, 2018 | 196.39 | 196.50 | 194.24 | 194.57 | 2,134,245 | -2.13(-1.08%) |
Oct 08, 2018 | 195.75 | 198.07 | 194.22 | 196.70 | 2,890,501 | -0.31(-0.16%) |
Oct 05, 2018 | 199.02 | 199.37 | 195.71 | 197.02 | 1,973,477 | -1.55(-0.78%) |
Oct 04, 2018 | 200.12 | 201.98 | 196.74 | 198.56 | 3,326,689 | -0.26(-0.13%) |
Oct 03, 2018 | 198.80 | 200.56 | 197.78 | 198.82 | 2,949,114 | +1.49(+0.76%) |
Oct 02, 2018 | 196.64 | 197.56 | 195.50 | 197.33 | 2,603,671 | +0.65(+0.33%) |