Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 154.50 | 155.85 | 153.67 | 155.58 | 1,764,882 | +1.66(+1.08%) |
Dec 28, 2018 | 153.59 | 155.55 | 151.93 | 153.92 | 1,590,401 | +1.48(+0.97%) |
Dec 27, 2018 | 148.45 | 152.64 | 147.28 | 152.44 | 2,233,535 | +3.10(+2.08%) |
Dec 26, 2018 | 145.08 | 149.42 | 142.93 | 149.34 | 2,207,999 | +4.67(+3.23%) |
Dec 24, 2018 | 148.63 | 149.89 | 144.65 | 144.67 | 1,478,355 | -4.94(-3.30%) |
Dec 21, 2018 | 150.78 | 155.08 | 148.81 | 149.61 | 6,014,877 | -1.84(-1.22%) |
Dec 20, 2018 | 151.95 | 153.96 | 150.62 | 151.45 | 3,245,044 | -0.52(-0.34%) |
Dec 19, 2018 | 149.52 | 154.44 | 148.84 | 151.97 | 3,480,371 | +2.24(+1.50%) |
Dec 18, 2018 | 152.69 | 153.98 | 148.66 | 149.72 | 2,627,311 | -2.29(-1.51%) |
Dec 17, 2018 | 153.42 | 154.63 | 151.45 | 152.01 | 2,350,495 | -1.68(-1.09%) |
Dec 14, 2018 | 153.06 | 154.29 | 152.06 | 153.69 | 1,961,821 | -0.25(-0.16%) |
Dec 13, 2018 | 154.05 | 154.74 | 152.24 | 153.94 | 2,329,822 | -0.52(-0.33%) |
Dec 12, 2018 | 156.80 | 157.99 | 154.32 | 154.46 | 2,766,114 | -0.77(-0.50%) |
Dec 11, 2018 | 157.38 | 157.81 | 154.41 | 155.22 | 3,352,025 | -0.69(-0.44%) |
Dec 10, 2018 | 152.92 | 156.23 | 151.70 | 155.91 | 2,376,905 | +2.65(+1.73%) |
Dec 07, 2018 | 154.65 | 156.76 | 152.51 | 153.26 | 2,223,210 | -0.99(-0.64%) |
Dec 06, 2018 | 153.42 | 154.36 | 149.69 | 154.25 | 3,536,598 | +0.67(+0.44%) |
Dec 04, 2018 | 154.01 | 154.46 | 152.20 | 153.58 | 3,218,298 | +0.07(+0.05%) |
Dec 03, 2018 | 155.13 | 156.65 | 152.05 | 153.51 | 3,150,948 | -1.61(-1.04%) |
Nov 30, 2018 | 153.11 | 155.68 | 152.94 | 155.12 | 3,977,563 | +0.96(+0.62%) |
Nov 29, 2018 | 152.15 | 154.56 | 150.24 | 154.16 | 3,188,723 | +1.47(+0.96%) |
Nov 28, 2018 | 157.16 | 157.44 | 152.03 | 152.69 | 3,626,634 | -5.75(-3.63%) |
Nov 27, 2018 | 155.99 | 158.71 | 155.93 | 158.44 | 2,063,702 | +2.15(+1.37%) |
Nov 26, 2018 | 155.05 | 156.80 | 155.01 | 156.29 | 2,014,563 | +1.80(+1.17%) |
Nov 23, 2018 | 154.58 | 154.94 | 153.59 | 154.49 | 1,329,326 | -0.57(-0.37%) |
Nov 21, 2018 | 155.06 | 155.06 | 155.06 | 0 | -1.75(-1.12%) | |
Nov 20, 2018 | 158.72 | 158.98 | 155.56 | 156.81 | 3,250,839 | -2.81(-1.76%) |
Nov 19, 2018 | 159.62 | 160.83 | 158.65 | 159.63 | 2,462,793 | +0.00(+0.00%) |
Nov 16, 2018 | 155.94 | 160.09 | 155.71 | 159.63 | 2,802,393 | +3.30(+2.11%) |
Nov 15, 2018 | 152.68 | 156.39 | 152.33 | 156.32 | 3,634,046 | +2.86(+1.86%) |
Nov 14, 2018 | 153.56 | 155.22 | 151.53 | 153.47 | 2,740,364 | +0.60(+0.39%) |
Nov 13, 2018 | 152.76 | 153.33 | 151.46 | 152.87 | 3,288,335 | +0.72(+0.47%) |
Nov 12, 2018 | 154.34 | 155.21 | 151.97 | 152.15 | 2,997,740 | -2.69(-1.73%) |
Nov 09, 2018 | 154.72 | 155.40 | 152.81 | 154.84 | 3,014,390 | +0.25(+0.16%) |
Nov 08, 2018 | 153.92 | 154.89 | 153.31 | 154.59 | 2,681,238 | +0.60(+0.39%) |
Nov 07, 2018 | 153.22 | 154.02 | 151.77 | 153.98 | 3,761,132 | +1.87(+1.23%) |
Nov 06, 2018 | 151.97 | 153.82 | 151.78 | 152.11 | 3,180,476 | +0.73(+0.48%) |
Nov 05, 2018 | 150.59 | 152.41 | 150.33 | 151.38 | 4,154,427 | +1.34(+0.89%) |
Nov 02, 2018 | 150.65 | 152.32 | 149.31 | 150.04 | 2,200,594 | +0.09(+0.06%) |
Nov 01, 2018 | 149.96 | 152.27 | 149.39 | 149.95 | 4,164,262 | +0.42(+0.28%) |
Oct 31, 2018 | 149.34 | 151.06 | 148.59 | 149.53 | 3,820,601 | +0.63(+0.42%) |
Oct 30, 2018 | 147.31 | 149.10 | 146.53 | 148.91 | 2,145,740 | +2.51(+1.72%) |
Oct 29, 2018 | 147.24 | 148.50 | 144.48 | 146.39 | 1,861,040 | +0.61(+0.42%) |
Oct 26, 2018 | 144.30 | 147.61 | 143.81 | 145.78 | 2,483,909 | +0.96(+0.66%) |
Oct 25, 2018 | 148.78 | 148.78 | 143.03 | 144.82 | 3,593,682 | -2.95(-1.99%) |
Oct 24, 2018 | 146.97 | 149.88 | 146.38 | 147.77 | 2,218,723 | +0.23(+0.16%) |
Oct 23, 2018 | 145.47 | 148.41 | 145.47 | 147.54 | 1,880,835 | -0.34(-0.23%) |
Oct 22, 2018 | 149.56 | 149.56 | 147.53 | 147.88 | 1,811,015 | -1.17(-0.78%) |
Oct 19, 2018 | 147.58 | 149.98 | 147.40 | 149.05 | 2,126,824 | +0.60(+0.40%) |
Oct 18, 2018 | 147.93 | 149.50 | 147.50 | 148.46 | 1,834,595 | +0.49(+0.33%) |
Oct 17, 2018 | 145.98 | 148.19 | 144.52 | 147.97 | 2,142,738 | +2.66(+1.83%) |
Oct 16, 2018 | 142.36 | 145.48 | 142.00 | 145.31 | 1,993,284 | +3.46(+2.44%) |
Oct 15, 2018 | 143.49 | 143.77 | 141.63 | 141.85 | 1,880,309 | -2.19(-1.52%) |
Oct 12, 2018 | 143.97 | 144.89 | 141.41 | 144.03 | 2,164,934 | +0.38(+0.27%) |
Oct 11, 2018 | 146.78 | 147.35 | 142.29 | 143.65 | 4,115,824 | -3.44(-2.34%) |
Oct 10, 2018 | 148.45 | 148.91 | 146.47 | 147.09 | 2,948,864 | -0.74(-0.50%) |
Oct 09, 2018 | 146.89 | 148.59 | 146.73 | 147.84 | 1,891,677 | +0.20(+0.14%) |
Oct 08, 2018 | 148.06 | 148.22 | 146.77 | 147.63 | 1,504,625 | -0.64(-0.43%) |
Oct 05, 2018 | 147.66 | 149.31 | 147.66 | 148.27 | 2,049,378 | +0.96(+0.65%) |
Oct 04, 2018 | 143.40 | 148.30 | 143.18 | 147.31 | 2,892,987 | +4.13(+2.88%) |
Oct 03, 2018 | 143.27 | 143.73 | 142.38 | 143.18 | 1,382,518 | +0.77(+0.54%) |
Oct 02, 2018 | 142.11 | 142.60 | 140.81 | 142.40 | 2,088,447 | +0.20(+0.14%) |