Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 139.95 | 140.14 | 134.24 | 135.25 | 11,336,674 | -1.99(-1.45%) |
Dec 28, 2018 | 137.35 | 139.11 | 134.98 | 137.25 | 12,115,910 | +0.63(+0.46%) |
Dec 27, 2018 | 133.26 | 136.61 | 132.11 | 136.61 | 11,602,845 | +0.44(+0.33%) |
Dec 26, 2018 | 131.11 | 136.19 | 128.45 | 136.17 | 14,998,187 | +6.03(+4.63%) |
Dec 24, 2018 | 128.28 | 132.78 | 128.05 | 130.14 | 11,391,805 | -0.11(-0.08%) |
Dec 21, 2018 | 135.26 | 135.37 | 128.50 | 130.25 | 29,177,622 | -3.07(-2.30%) |
Dec 20, 2018 | 134.03 | 135.93 | 131.15 | 133.32 | 24,330,022 | -2.00(-1.48%) |
Dec 19, 2018 | 139.17 | 139.44 | 133.93 | 135.32 | 28,015,108 | -3.63(-2.61%) |
Dec 18, 2018 | 142.37 | 142.83 | 138.25 | 138.95 | 18,073,108 | -3.12(-2.19%) |
Dec 17, 2018 | 144.56 | 145.98 | 140.35 | 142.07 | 15,982,226 | -4.95(-3.37%) |
Dec 14, 2018 | 145.75 | 148.70 | 143.79 | 147.02 | 15,769,776 | -2.45(-1.64%) |
Dec 13, 2018 | 151.02 | 151.42 | 148.52 | 149.47 | 12,371,992 | -0.02(-0.01%) |
Dec 12, 2018 | 153.18 | 154.10 | 149.42 | 149.49 | 16,822,362 | -0.33(-0.22%) |
Dec 11, 2018 | 153.20 | 154.17 | 148.90 | 149.82 | 13,819,728 | +0.40(+0.26%) |
Dec 10, 2018 | 148.40 | 150.78 | 145.52 | 149.42 | 15,718,324 | -1.61(-1.07%) |
Dec 07, 2018 | 153.34 | 155.95 | 149.72 | 151.03 | 17,682,446 | -2.73(-1.78%) |
Dec 06, 2018 | 150.97 | 153.80 | 148.51 | 153.76 | 25,657,774 | -2.48(-1.59%) |
Dec 04, 2018 | 162.69 | 162.79 | 154.38 | 156.24 | 22,497,008 | -5.33(-3.30%) |
Dec 03, 2018 | 166.40 | 166.56 | 161.34 | 161.57 | 31,482,986 | +2.84(+1.79%) |
Nov 30, 2018 | 155.81 | 158.73 | 154.64 | 158.73 | 35,542,548 | +4.52(+2.93%) |
Nov 29, 2018 | 155.98 | 156.89 | 151.50 | 154.21 | 20,781,602 | -3.02(-1.92%) |
Nov 28, 2018 | 156.90 | 157.68 | 153.20 | 157.23 | 21,036,276 | +2.84(+1.84%) |
Nov 27, 2018 | 152.59 | 155.84 | 151.54 | 154.38 | 18,138,562 | +0.44(+0.29%) |
Nov 26, 2018 | 151.18 | 154.45 | 150.35 | 153.94 | 16,348,464 | +5.60(+3.78%) |
Nov 23, 2018 | 145.35 | 149.16 | 145.05 | 148.34 | 7,537,378 | +0.91(+0.62%) |
Nov 21, 2018 | 147.43 | 147.43 | 147.43 | 0 | +3.38(+2.35%) | |
Nov 20, 2018 | 142.56 | 146.11 | 140.93 | 144.04 | 19,717,994 | -3.50(-2.37%) |
Nov 19, 2018 | 150.00 | 151.18 | 146.80 | 147.55 | 18,300,172 | -4.51(-2.97%) |
Nov 16, 2018 | 152.98 | 153.73 | 150.12 | 152.06 | 20,308,682 | -2.09(-1.36%) |
Nov 15, 2018 | 150.87 | 155.31 | 148.89 | 154.15 | 30,455,184 | +5.70(+3.84%) |
Nov 14, 2018 | 148.22 | 150.13 | 146.47 | 148.44 | 22,065,386 | +3.41(+2.35%) |
Nov 13, 2018 | 142.91 | 147.95 | 142.00 | 145.03 | 19,814,248 | +4.10(+2.91%) |
Nov 12, 2018 | 143.09 | 144.47 | 138.11 | 140.93 | 16,724,378 | -2.00(-1.40%) |
Nov 09, 2018 | 143.64 | 143.79 | 140.59 | 142.93 | 16,438,040 | -4.09(-2.78%) |
Nov 08, 2018 | 148.99 | 149.87 | 144.74 | 147.01 | 17,288,380 | -3.46(-2.30%) |
Nov 07, 2018 | 148.77 | 150.77 | 146.96 | 150.48 | 18,104,922 | +4.99(+3.43%) |
Nov 06, 2018 | 143.94 | 147.97 | 143.39 | 145.48 | 18,080,948 | +2.76(+1.94%) |
Nov 05, 2018 | 144.28 | 147.39 | 142.32 | 142.72 | 16,398,414 | -2.91(-2.00%) |
Nov 02, 2018 | 150.54 | 152.31 | 144.34 | 145.63 | 46,603,872 | -3.61(-2.42%) |
Nov 01, 2018 | 143.06 | 150.30 | 136.78 | 149.24 | 47,642,576 | +8.85(+6.30%) |
Oct 31, 2018 | 139.47 | 140.76 | 137.29 | 140.39 | 23,966,732 | +5.87(+4.36%) |
Oct 30, 2018 | 130.53 | 134.59 | 128.34 | 134.52 | 25,549,328 | +2.91(+2.21%) |
Oct 29, 2018 | 140.53 | 142.09 | 129.62 | 131.61 | 35,572,744 | -9.36(-6.64%) |
Oct 26, 2018 | 137.16 | 143.90 | 136.71 | 140.97 | 19,738,722 | -1.71(-1.20%) |
Oct 25, 2018 | 140.61 | 142.99 | 139.14 | 142.68 | 13,820,565 | +4.92(+3.57%) |
Oct 24, 2018 | 143.25 | 144.74 | 137.49 | 137.76 | 18,746,720 | -6.95(-4.80%) |
Oct 23, 2018 | 141.32 | 145.55 | 140.73 | 144.71 | 20,211,720 | -2.12(-1.44%) |
Oct 22, 2018 | 147.01 | 148.21 | 144.16 | 146.83 | 22,869,200 | +5.79(+4.11%) |
Oct 19, 2018 | 143.41 | 144.82 | 140.72 | 141.03 | 15,054,792 | +0.90(+0.64%) |
Oct 18, 2018 | 143.91 | 144.34 | 138.93 | 140.14 | 20,888,428 | -6.04(-4.13%) |
Oct 17, 2018 | 148.68 | 148.68 | 144.43 | 146.18 | 17,096,258 | -1.44(-0.98%) |
Oct 16, 2018 | 143.78 | 147.77 | 143.33 | 147.62 | 18,603,314 | +5.37(+3.77%) |
Oct 15, 2018 | 142.85 | 143.76 | 140.41 | 142.25 | 18,809,414 | -3.09(-2.12%) |
Oct 12, 2018 | 146.65 | 147.02 | 142.60 | 145.34 | 31,177,956 | +5.32(+3.80%) |
Oct 11, 2018 | 133.73 | 141.01 | 133.35 | 140.02 | 43,735,256 | +3.56(+2.61%) |
Oct 10, 2018 | 140.61 | 142.09 | 136.09 | 136.46 | 56,536,164 | -8.54(-5.89%) |
Oct 09, 2018 | 146.01 | 148.59 | 144.53 | 144.99 | 31,479,504 | -4.14(-2.78%) |
Oct 08, 2018 | 148.21 | 150.62 | 146.37 | 149.13 | 25,391,550 | -3.44(-2.26%) |
Oct 05, 2018 | 154.07 | 155.04 | 150.23 | 152.58 | 20,543,394 | -1.48(-0.96%) |
Oct 04, 2018 | 157.94 | 157.96 | 151.83 | 154.06 | 32,600,866 | -6.16(-3.84%) |
Oct 03, 2018 | 160.99 | 162.36 | 159.78 | 160.22 | 13,287,901 | +2.11(+1.34%) |
Oct 02, 2018 | 157.67 | 158.89 | 156.17 | 158.10 | 14,920,617 | -1.75(-1.09%) |