Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 155.05 | 155.54 | 152.43 | 154.00 | 856,680 | -0.57(-0.37%) |
Dec 28, 2018 | 156.51 | 157.01 | 153.64 | 154.56 | 605,111 | -0.67(-0.43%) |
Dec 27, 2018 | 154.72 | 156.94 | 150.33 | 155.23 | 723,073 | -1.03(-0.66%) |
Dec 26, 2018 | 150.29 | 156.27 | 147.62 | 156.26 | 1,098,019 | +5.84(+3.88%) |
Dec 24, 2018 | 153.31 | 154.94 | 150.20 | 150.42 | 873,080 | -3.48(-2.26%) |
Dec 21, 2018 | 155.79 | 159.43 | 153.66 | 153.90 | 2,078,361 | -1.53(-0.99%) |
Dec 20, 2018 | 156.43 | 158.27 | 154.27 | 155.43 | 1,096,321 | -1.62(-1.03%) |
Dec 19, 2018 | 156.79 | 159.85 | 156.67 | 157.05 | 1,230,334 | -0.32(-0.21%) |
Dec 18, 2018 | 157.66 | 159.28 | 157.25 | 157.37 | 996,564 | +0.79(+0.50%) |
Dec 17, 2018 | 163.71 | 164.04 | 156.49 | 156.58 | 1,310,159 | -7.50(-4.57%) |
Dec 14, 2018 | 162.83 | 165.11 | 161.90 | 164.09 | 911,346 | +0.27(+0.16%) |
Dec 13, 2018 | 161.32 | 165.19 | 161.32 | 163.82 | 859,874 | +3.09(+1.92%) |
Dec 12, 2018 | 162.90 | 163.36 | 160.65 | 160.73 | 777,184 | -2.21(-1.35%) |
Dec 11, 2018 | 162.42 | 163.58 | 161.38 | 162.94 | 817,539 | +2.30(+1.43%) |
Dec 10, 2018 | 159.55 | 161.84 | 157.84 | 160.63 | 839,548 | +0.67(+0.42%) |
Dec 07, 2018 | 163.51 | 163.51 | 159.59 | 159.97 | 630,131 | -3.18(-1.95%) |
Dec 06, 2018 | 161.05 | 163.33 | 157.19 | 163.15 | 1,138,584 | +1.60(+0.99%) |
Dec 04, 2018 | 161.99 | 163.41 | 160.65 | 161.55 | 721,066 | -0.12(-0.08%) |
Dec 03, 2018 | 163.43 | 164.41 | 158.09 | 161.67 | 1,101,509 | -0.81(-0.50%) |
Nov 30, 2018 | 160.77 | 162.67 | 160.46 | 162.48 | 982,622 | +2.15(+1.34%) |
Nov 29, 2018 | 160.22 | 161.49 | 158.35 | 160.33 | 658,232 | +0.18(+0.11%) |
Nov 28, 2018 | 157.17 | 160.17 | 156.61 | 160.15 | 672,510 | +3.01(+1.91%) |
Nov 27, 2018 | 157.90 | 158.21 | 156.42 | 157.14 | 889,264 | -0.81(-0.51%) |
Nov 26, 2018 | 157.90 | 159.85 | 157.17 | 157.95 | 714,824 | +0.39(+0.25%) |
Nov 23, 2018 | 159.32 | 159.32 | 157.45 | 157.56 | 306,445 | -1.87(-1.18%) |
Nov 21, 2018 | 159.44 | 159.44 | 159.44 | 0 | -1.10(-0.69%) | |
Nov 20, 2018 | 162.54 | 164.54 | 160.15 | 160.54 | 1,410,263 | -4.16(-2.52%) |
Nov 19, 2018 | 162.98 | 165.29 | 162.54 | 164.70 | 867,384 | +1.06(+0.65%) |
Nov 16, 2018 | 161.86 | 164.96 | 161.63 | 163.63 | 714,443 | +1.76(+1.09%) |
Nov 15, 2018 | 162.89 | 162.89 | 160.75 | 161.87 | 1,060,563 | -1.78(-1.09%) |
Nov 14, 2018 | 164.79 | 165.69 | 161.77 | 163.65 | 866,419 | -0.41(-0.25%) |
Nov 13, 2018 | 164.06 | 164.94 | 163.21 | 164.06 | 1,291,111 | +0.54(+0.33%) |
Nov 12, 2018 | 163.61 | 165.01 | 162.90 | 163.52 | 810,238 | +0.37(+0.23%) |
Nov 09, 2018 | 162.90 | 164.15 | 161.56 | 163.15 | 957,917 | -0.01(-0.01%) |
Nov 08, 2018 | 161.71 | 163.60 | 160.99 | 163.16 | 1,132,797 | +0.87(+0.53%) |
Nov 07, 2018 | 161.71 | 162.56 | 159.74 | 162.29 | 1,096,929 | +4.18(+2.65%) |
Nov 06, 2018 | 160.86 | 161.71 | 156.72 | 158.10 | 1,124,683 | -0.39(-0.25%) |
Nov 05, 2018 | 156.95 | 158.79 | 156.53 | 158.49 | 946,067 | +1.66(+1.06%) |
Nov 02, 2018 | 156.12 | 156.88 | 154.35 | 156.83 | 775,732 | +0.99(+0.63%) |
Nov 01, 2018 | 155.03 | 156.58 | 153.99 | 155.84 | 683,836 | +1.58(+1.02%) |
Oct 31, 2018 | 155.51 | 156.63 | 153.04 | 154.26 | 1,417,696 | -0.05(-0.03%) |
Oct 30, 2018 | 147.94 | 154.61 | 146.93 | 154.31 | 1,349,487 | +7.10(+4.82%) |
Oct 29, 2018 | 144.64 | 147.54 | 143.90 | 147.21 | 1,116,655 | +3.38(+2.35%) |
Oct 26, 2018 | 147.03 | 147.03 | 143.18 | 143.84 | 935,315 | -4.68(-3.15%) |
Oct 25, 2018 | 147.52 | 149.25 | 145.45 | 148.52 | 862,580 | +1.59(+1.08%) |
Oct 24, 2018 | 146.38 | 148.15 | 146.18 | 146.93 | 722,057 | +0.47(+0.32%) |
Oct 23, 2018 | 145.33 | 147.10 | 144.54 | 146.46 | 747,848 | +0.38(+0.26%) |
Oct 22, 2018 | 146.89 | 148.70 | 146.04 | 146.08 | 1,357,226 | -0.77(-0.53%) |
Oct 19, 2018 | 146.14 | 149.68 | 146.14 | 146.85 | 740,725 | +1.02(+0.70%) |
Oct 18, 2018 | 144.97 | 147.77 | 144.08 | 145.83 | 1,089,616 | +0.92(+0.64%) |
Oct 17, 2018 | 145.12 | 145.53 | 143.77 | 144.91 | 444,880 | -0.51(-0.35%) |
Oct 16, 2018 | 142.93 | 145.93 | 141.86 | 145.42 | 558,262 | +3.57(+2.51%) |
Oct 15, 2018 | 140.01 | 143.64 | 139.00 | 141.86 | 641,644 | +1.45(+1.03%) |
Oct 12, 2018 | 140.64 | 142.64 | 139.16 | 140.41 | 1,353,300 | +0.91(+0.65%) |
Oct 11, 2018 | 145.59 | 145.95 | 139.09 | 139.50 | 1,208,522 | -6.04(-4.15%) |
Oct 10, 2018 | 147.62 | 149.76 | 145.52 | 145.54 | 1,024,069 | -2.70(-1.82%) |
Oct 09, 2018 | 147.52 | 148.71 | 146.61 | 148.24 | 464,320 | +0.89(+0.61%) |
Oct 08, 2018 | 144.86 | 148.41 | 144.86 | 147.35 | 571,354 | +1.98(+1.36%) |
Oct 05, 2018 | 146.14 | 146.88 | 145.30 | 145.37 | 703,300 | -0.40(-0.27%) |
Oct 04, 2018 | 146.86 | 147.00 | 145.12 | 145.77 | 606,567 | -1.30(-0.89%) |
Oct 03, 2018 | 148.93 | 149.84 | 146.93 | 147.07 | 1,132,385 | -1.72(-1.16%) |
Oct 02, 2018 | 149.95 | 151.10 | 148.72 | 148.79 | 617,471 | -0.92(-0.62%) |