Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 155.85 | 157.48 | 155.53 | 157.28 | 2,802,759 | +1.78(+1.15%) |
Dec 28, 2018 | 156.16 | 157.22 | 154.87 | 155.50 | 3,270,394 | -0.13(-0.09%) |
Dec 27, 2018 | 153.49 | 155.63 | 151.22 | 155.63 | 4,422,938 | +1.49(+0.97%) |
Dec 26, 2018 | 150.66 | 154.15 | 149.72 | 154.14 | 4,590,028 | +3.32(+2.20%) |
Dec 24, 2018 | 154.33 | 155.24 | 150.72 | 150.82 | 2,710,519 | -3.43(-2.22%) |
Dec 21, 2018 | 153.70 | 157.35 | 153.70 | 154.25 | 9,638,219 | +0.42(+0.27%) |
Dec 20, 2018 | 157.85 | 158.38 | 152.82 | 153.83 | 6,431,221 | -4.85(-3.06%) |
Dec 19, 2018 | 160.27 | 162.07 | 158.17 | 158.69 | 4,383,481 | -0.49(-0.31%) |
Dec 18, 2018 | 161.42 | 161.74 | 158.60 | 159.18 | 4,819,432 | -0.96(-0.60%) |
Dec 17, 2018 | 161.91 | 162.64 | 159.61 | 160.13 | 5,155,823 | -2.21(-1.36%) |
Dec 14, 2018 | 164.09 | 164.09 | 161.38 | 162.35 | 5,024,193 | -2.78(-1.68%) |
Dec 13, 2018 | 162.97 | 165.42 | 162.81 | 165.13 | 2,950,644 | +2.61(+1.61%) |
Dec 12, 2018 | 162.91 | 163.72 | 161.51 | 162.51 | 3,414,846 | -0.10(-0.06%) |
Dec 11, 2018 | 165.25 | 165.48 | 161.97 | 162.61 | 3,014,088 | -0.94(-0.57%) |
Dec 10, 2018 | 162.05 | 163.94 | 159.92 | 163.55 | 3,482,885 | +1.50(+0.92%) |
Dec 07, 2018 | 164.15 | 165.81 | 161.80 | 162.05 | 3,486,260 | -2.20(-1.34%) |
Dec 06, 2018 | 161.86 | 164.53 | 161.29 | 164.26 | 5,460,871 | +0.36(+0.22%) |
Dec 04, 2018 | 164.56 | 166.59 | 163.77 | 163.90 | 5,008,387 | -0.29(-0.18%) |
Dec 03, 2018 | 166.61 | 166.89 | 163.57 | 164.19 | 4,963,545 | -2.78(-1.67%) |
Nov 30, 2018 | 166.82 | 167.61 | 165.42 | 166.97 | 7,491,638 | +0.36(+0.22%) |
Nov 29, 2018 | 167.89 | 168.03 | 166.03 | 166.61 | 5,238,993 | +1.24(+0.75%) |
Nov 28, 2018 | 163.71 | 165.54 | 162.61 | 165.37 | 3,724,957 | +2.83(+1.74%) |
Nov 27, 2018 | 161.39 | 162.54 | 161.26 | 162.53 | 2,488,772 | +0.65(+0.40%) |
Nov 26, 2018 | 160.57 | 162.06 | 160.28 | 161.88 | 4,165,180 | +1.72(+1.08%) |
Nov 23, 2018 | 160.67 | 161.10 | 159.40 | 160.15 | 1,985,220 | -0.69(-0.43%) |
Nov 21, 2018 | 160.85 | 160.85 | 160.85 | 0 | -0.87(-0.54%) | |
Nov 20, 2018 | 163.45 | 164.29 | 161.12 | 161.72 | 4,212,548 | -2.65(-1.61%) |
Nov 19, 2018 | 165.27 | 166.29 | 163.55 | 164.37 | 4,212,157 | -0.76(-0.46%) |
Nov 16, 2018 | 161.54 | 165.29 | 161.47 | 165.14 | 4,270,563 | +3.55(+2.20%) |
Nov 15, 2018 | 161.07 | 161.96 | 159.79 | 161.59 | 3,806,699 | -0.25(-0.16%) |
Nov 14, 2018 | 162.17 | 162.94 | 161.41 | 161.84 | 3,862,912 | -0.14(-0.09%) |
Nov 13, 2018 | 161.92 | 162.79 | 161.38 | 161.99 | 2,678,764 | -0.32(-0.20%) |
Nov 12, 2018 | 163.69 | 164.99 | 161.78 | 162.30 | 3,472,206 | -1.38(-0.84%) |
Nov 09, 2018 | 163.74 | 164.25 | 162.92 | 163.68 | 3,677,133 | +0.41(+0.25%) |
Nov 08, 2018 | 162.23 | 163.77 | 162.05 | 163.28 | 3,752,053 | +1.08(+0.67%) |
Nov 07, 2018 | 161.10 | 162.40 | 160.11 | 162.20 | 4,829,003 | +1.35(+0.84%) |
Nov 06, 2018 | 158.48 | 160.97 | 158.01 | 160.84 | 5,524,870 | +2.04(+1.29%) |
Nov 05, 2018 | 156.18 | 159.42 | 155.81 | 158.80 | 5,343,480 | +3.20(+2.06%) |
Nov 02, 2018 | 155.33 | 155.81 | 153.17 | 155.59 | 4,760,620 | +1.65(+1.07%) |
Nov 01, 2018 | 155.52 | 156.12 | 153.79 | 153.95 | 4,203,984 | -1.78(-1.14%) |
Oct 31, 2018 | 157.41 | 157.54 | 155.26 | 155.73 | 6,162,307 | -1.40(-0.89%) |
Oct 30, 2018 | 152.74 | 157.21 | 152.68 | 157.13 | 6,338,666 | +4.63(+3.04%) |
Oct 29, 2018 | 154.05 | 155.07 | 151.61 | 152.50 | 3,958,542 | -0.10(-0.06%) |
Oct 26, 2018 | 153.70 | 153.99 | 151.94 | 152.59 | 5,386,653 | -1.73(-1.12%) |
Oct 25, 2018 | 156.31 | 156.93 | 153.70 | 154.33 | 5,176,693 | -1.80(-1.15%) |
Oct 24, 2018 | 155.05 | 156.69 | 153.55 | 156.12 | 8,934,031 | +0.18(+0.11%) |
Oct 23, 2018 | 150.71 | 156.58 | 150.09 | 155.95 | 14,674,691 | +9.26(+6.31%) |
Oct 22, 2018 | 147.87 | 149.49 | 146.30 | 146.69 | 6,473,119 | -0.76(-0.51%) |
Oct 19, 2018 | 146.47 | 148.02 | 146.40 | 147.44 | 3,987,139 | +0.60(+0.41%) |
Oct 18, 2018 | 146.69 | 147.88 | 145.93 | 146.84 | 3,837,951 | +0.03(+0.02%) |
Oct 17, 2018 | 144.78 | 147.65 | 144.47 | 146.81 | 4,098,762 | +2.38(+1.65%) |
Oct 16, 2018 | 143.88 | 144.78 | 143.40 | 144.43 | 4,651,365 | +0.35(+0.24%) |
Oct 15, 2018 | 144.98 | 145.66 | 144.05 | 144.08 | 4,845,980 | -0.13(-0.09%) |
Oct 12, 2018 | 144.31 | 145.22 | 142.49 | 144.21 | 3,914,550 | +0.75(+0.52%) |
Oct 11, 2018 | 146.49 | 147.60 | 142.45 | 143.46 | 6,168,941 | -4.75(-3.21%) |
Oct 10, 2018 | 151.40 | 151.41 | 148.09 | 148.22 | 4,759,960 | -1.28(-0.86%) |
Oct 09, 2018 | 148.03 | 150.15 | 147.72 | 149.50 | 4,723,306 | +1.81(+1.23%) |
Oct 08, 2018 | 146.35 | 148.04 | 146.24 | 147.69 | 2,908,522 | +1.06(+0.72%) |
Oct 05, 2018 | 146.34 | 147.44 | 145.95 | 146.63 | 3,206,273 | +0.68(+0.46%) |
Oct 04, 2018 | 145.15 | 146.19 | 144.81 | 145.96 | 3,669,681 | +1.00(+0.69%) |
Oct 03, 2018 | 146.22 | 147.54 | 144.70 | 144.95 | 4,351,075 | -0.46(-0.31%) |
Oct 02, 2018 | 146.44 | 147.04 | 145.41 | 145.41 | 3,488,663 | -1.31(-0.89%) |