Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 147.53 | 148.46 | 145.55 | 147.13 | 377,073 | +0.50(+0.34%) |
Dec 28, 2018 | 148.94 | 149.09 | 146.32 | 146.63 | 715,540 | +0.66(+0.45%) |
Dec 27, 2018 | 141.66 | 145.99 | 141.41 | 145.97 | 767,682 | +1.39(+0.96%) |
Dec 26, 2018 | 138.50 | 144.66 | 136.62 | 144.58 | 671,080 | +7.48(+5.46%) |
Dec 24, 2018 | 141.00 | 142.28 | 136.91 | 137.10 | 340,053 | -3.25(-2.32%) |
Dec 21, 2018 | 143.49 | 144.26 | 139.93 | 140.35 | 1,909,906 | -4.00(-2.77%) |
Dec 20, 2018 | 147.69 | 148.21 | 143.41 | 144.35 | 2,876,324 | -1.13(-0.78%) |
Dec 19, 2018 | 151.22 | 154.09 | 144.97 | 145.48 | 1,671,866 | -8.22(-5.35%) |
Dec 18, 2018 | 154.28 | 155.74 | 152.94 | 153.71 | 751,198 | +1.87(+1.23%) |
Dec 17, 2018 | 152.22 | 155.24 | 150.91 | 151.84 | 726,097 | -0.41(-0.27%) |
Dec 14, 2018 | 153.55 | 155.22 | 152.05 | 152.24 | 732,463 | -2.89(-1.86%) |
Dec 13, 2018 | 156.02 | 156.57 | 154.78 | 155.14 | 738,464 | -1.07(-0.68%) |
Dec 12, 2018 | 157.27 | 158.21 | 155.75 | 156.21 | 970,676 | +3.55(+2.32%) |
Dec 11, 2018 | 154.88 | 155.86 | 151.71 | 152.66 | 1,560,697 | +0.06(+0.04%) |
Dec 10, 2018 | 152.71 | 154.18 | 150.15 | 152.60 | 968,668 | +1.78(+1.18%) |
Dec 07, 2018 | 155.86 | 156.87 | 150.23 | 150.83 | 1,493,591 | -6.45(-4.10%) |
Dec 06, 2018 | 155.55 | 157.42 | 153.41 | 157.27 | 1,160,612 | -3.11(-1.94%) |
Dec 04, 2018 | 166.01 | 166.69 | 160.14 | 160.38 | 1,719,095 | -7.58(-4.51%) |
Dec 03, 2018 | 164.37 | 168.48 | 163.68 | 167.97 | 2,552,562 | +5.97(+3.68%) |
Nov 30, 2018 | 159.74 | 162.10 | 159.17 | 162.00 | 1,439,437 | -0.16(-0.10%) |
Nov 29, 2018 | 163.12 | 163.80 | 161.63 | 162.16 | 1,142,058 | -2.64(-1.60%) |
Nov 28, 2018 | 160.99 | 164.90 | 158.60 | 164.80 | 648,646 | +6.52(+4.12%) |
Nov 27, 2018 | 157.63 | 158.99 | 156.59 | 158.28 | 575,682 | -0.02(-0.01%) |
Nov 26, 2018 | 156.13 | 158.51 | 155.33 | 158.29 | 1,117,838 | +3.56(+2.30%) |
Nov 23, 2018 | 153.28 | 155.55 | 153.28 | 154.73 | 785,560 | -0.24(-0.15%) |
Nov 21, 2018 | 154.97 | 154.97 | 154.97 | 0 | +2.44(+1.60%) | |
Nov 20, 2018 | 148.47 | 154.19 | 148.04 | 152.53 | 2,248,214 | -2.14(-1.38%) |
Nov 19, 2018 | 159.07 | 159.34 | 154.47 | 154.66 | 1,560,756 | -5.11(-3.20%) |
Nov 16, 2018 | 160.81 | 161.71 | 158.72 | 159.77 | 3,275,515 | -7.37(-4.41%) |
Nov 15, 2018 | 160.21 | 167.15 | 159.74 | 167.14 | 2,144,399 | +3.84(+2.35%) |
Nov 14, 2018 | 164.12 | 165.06 | 162.64 | 163.31 | 1,234,076 | +1.74(+1.08%) |
Nov 13, 2018 | 160.56 | 164.21 | 160.24 | 161.57 | 1,515,836 | +1.79(+1.12%) |
Nov 12, 2018 | 160.85 | 160.99 | 157.94 | 159.78 | 3,054,903 | -6.15(-3.70%) |
Nov 09, 2018 | 163.14 | 166.26 | 162.38 | 165.93 | 1,848,876 | +0.48(+0.29%) |
Nov 08, 2018 | 165.76 | 167.68 | 164.69 | 165.44 | 2,000,556 | -2.30(-1.37%) |
Nov 07, 2018 | 168.53 | 168.78 | 166.48 | 167.74 | 1,099,408 | -0.01(-0.01%) |
Nov 06, 2018 | 164.80 | 167.98 | 164.55 | 167.75 | 1,580,014 | +4.32(+2.64%) |
Nov 05, 2018 | 163.08 | 164.03 | 160.45 | 163.43 | 600,113 | -2.01(-1.22%) |
Nov 02, 2018 | 168.35 | 168.93 | 163.39 | 165.44 | 1,003,026 | -0.69(-0.42%) |
Nov 01, 2018 | 161.70 | 166.45 | 160.39 | 166.13 | 1,430,867 | +3.18(+1.95%) |
Oct 31, 2018 | 161.63 | 163.65 | 160.71 | 162.96 | 773,626 | +3.42(+2.15%) |
Oct 30, 2018 | 157.04 | 160.17 | 156.62 | 159.53 | 1,382,966 | +5.08(+3.29%) |
Oct 29, 2018 | 159.32 | 160.44 | 151.63 | 154.46 | 788,485 | -2.69(-1.71%) |
Oct 26, 2018 | 155.43 | 159.93 | 153.41 | 157.14 | 926,447 | -2.68(-1.67%) |
Oct 25, 2018 | 156.14 | 161.00 | 154.76 | 159.82 | 1,129,367 | +10.29(+6.88%) |
Oct 24, 2018 | 158.17 | 158.55 | 149.33 | 149.53 | 2,054,828 | -13.98(-8.55%) |
Oct 23, 2018 | 158.39 | 164.90 | 158.13 | 163.51 | 1,333,525 | -3.19(-1.92%) |
Oct 22, 2018 | 166.83 | 167.36 | 164.75 | 166.71 | 548,534 | +0.54(+0.32%) |
Oct 19, 2018 | 166.58 | 168.51 | 164.23 | 166.17 | 783,128 | -0.64(-0.39%) |
Oct 18, 2018 | 172.43 | 172.83 | 166.25 | 166.81 | 896,572 | -8.10(-4.63%) |
Oct 17, 2018 | 177.34 | 178.92 | 173.31 | 174.92 | 1,808,143 | +3.11(+1.81%) |
Oct 16, 2018 | 168.65 | 172.30 | 168.08 | 171.81 | 870,975 | +7.91(+4.83%) |
Oct 15, 2018 | 163.96 | 165.56 | 163.40 | 163.89 | 711,397 | -0.88(-0.53%) |
Oct 12, 2018 | 165.89 | 166.72 | 162.00 | 164.77 | 958,284 | +2.36(+1.45%) |
Oct 11, 2018 | 166.48 | 170.35 | 160.34 | 162.41 | 1,761,314 | -0.13(-0.08%) |
Oct 10, 2018 | 165.08 | 166.89 | 162.47 | 162.54 | 1,603,391 | -10.43(-6.03%) |
Oct 09, 2018 | 170.82 | 173.92 | 170.55 | 172.97 | 630,437 | +1.20(+0.70%) |
Oct 08, 2018 | 171.12 | 172.90 | 169.89 | 171.77 | 638,699 | -2.00(-1.15%) |
Oct 05, 2018 | 175.76 | 176.78 | 171.68 | 173.76 | 730,983 | -3.47(-1.96%) |
Oct 04, 2018 | 180.52 | 180.65 | 174.81 | 177.23 | 645,616 | -4.11(-2.27%) |
Oct 03, 2018 | 180.82 | 181.85 | 179.58 | 181.34 | 874,300 | +1.56(+0.87%) |
Oct 02, 2018 | 178.00 | 181.85 | 178.00 | 179.78 | 445,339 | +0.08(+0.04%) |