Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 136.92 | 139.49 | 136.56 | 139.27 | 1,269,010 | +2.82(+2.06%) |
Dec 28, 2018 | 137.43 | 138.26 | 135.89 | 136.45 | 890,550 | -0.50(-0.37%) |
Dec 27, 2018 | 133.51 | 136.95 | 132.37 | 136.95 | 1,099,449 | +1.96(+1.45%) |
Dec 26, 2018 | 130.63 | 135.00 | 128.32 | 135.00 | 1,578,765 | +4.66(+3.57%) |
Dec 24, 2018 | 135.51 | 135.51 | 130.33 | 130.34 | 899,860 | -5.73(-4.21%) |
Dec 21, 2018 | 137.44 | 140.83 | 135.54 | 136.06 | 2,880,295 | -1.65(-1.20%) |
Dec 20, 2018 | 139.25 | 139.84 | 135.67 | 137.72 | 1,461,876 | -1.62(-1.16%) |
Dec 19, 2018 | 141.28 | 143.19 | 138.42 | 139.33 | 1,211,119 | -1.48(-1.05%) |
Dec 18, 2018 | 142.15 | 142.94 | 139.76 | 140.82 | 1,268,430 | -0.61(-0.43%) |
Dec 17, 2018 | 144.94 | 145.36 | 140.49 | 141.43 | 1,381,997 | -4.13(-2.84%) |
Dec 14, 2018 | 145.13 | 145.97 | 144.46 | 145.56 | 1,117,122 | -0.54(-0.37%) |
Dec 13, 2018 | 146.27 | 147.54 | 144.93 | 146.10 | 1,079,488 | +0.13(+0.09%) |
Dec 12, 2018 | 148.28 | 148.73 | 145.84 | 145.97 | 1,262,401 | -0.35(-0.24%) |
Dec 11, 2018 | 147.41 | 148.11 | 146.06 | 146.32 | 956,130 | +0.63(+0.43%) |
Dec 10, 2018 | 144.82 | 146.18 | 143.09 | 145.68 | 924,404 | +0.50(+0.34%) |
Dec 07, 2018 | 148.39 | 148.83 | 144.18 | 145.19 | 931,201 | -3.28(-2.21%) |
Dec 06, 2018 | 146.60 | 148.55 | 144.31 | 148.46 | 1,494,304 | +0.76(+0.52%) |
Dec 04, 2018 | 149.88 | 151.24 | 147.50 | 147.70 | 1,341,141 | -2.62(-1.74%) |
Dec 03, 2018 | 153.01 | 153.51 | 148.31 | 150.32 | 1,489,415 | -0.91(-0.60%) |
Nov 30, 2018 | 149.18 | 151.64 | 149.18 | 151.24 | 2,664,137 | +1.98(+1.33%) |
Nov 29, 2018 | 147.43 | 150.13 | 147.43 | 149.26 | 1,039,315 | +2.02(+1.37%) |
Nov 28, 2018 | 145.45 | 147.35 | 145.10 | 147.24 | 1,369,900 | +2.17(+1.49%) |
Nov 27, 2018 | 145.10 | 146.28 | 144.53 | 145.07 | 1,230,241 | -0.75(-0.52%) |
Nov 26, 2018 | 145.68 | 146.78 | 144.09 | 145.83 | 1,313,937 | +1.42(+0.99%) |
Nov 23, 2018 | 145.15 | 146.30 | 144.31 | 144.40 | 747,507 | -1.68(-1.15%) |
Nov 21, 2018 | 146.08 | 146.08 | 146.08 | 0 | -0.98(-0.67%) | |
Nov 20, 2018 | 149.86 | 150.39 | 146.08 | 147.06 | 1,901,210 | -4.00(-2.65%) |
Nov 19, 2018 | 150.12 | 151.40 | 148.46 | 151.06 | 1,291,624 | +0.89(+0.59%) |
Nov 16, 2018 | 148.12 | 150.46 | 147.47 | 150.17 | 1,046,977 | +0.99(+0.66%) |
Nov 15, 2018 | 147.28 | 149.54 | 146.60 | 149.18 | 897,107 | +1.31(+0.89%) |
Nov 14, 2018 | 149.13 | 149.93 | 146.92 | 147.87 | 866,116 | -0.56(-0.38%) |
Nov 13, 2018 | 148.86 | 149.89 | 147.51 | 148.44 | 768,158 | -0.45(-0.30%) |
Nov 12, 2018 | 150.30 | 151.22 | 148.46 | 148.89 | 1,124,485 | -1.25(-0.84%) |
Nov 09, 2018 | 149.80 | 150.55 | 148.54 | 150.14 | 781,253 | -0.14(-0.09%) |
Nov 08, 2018 | 150.78 | 151.35 | 149.59 | 150.28 | 1,037,825 | -0.85(-0.56%) |
Nov 07, 2018 | 148.87 | 151.29 | 148.39 | 151.13 | 1,336,305 | +3.31(+2.24%) |
Nov 06, 2018 | 147.15 | 148.12 | 145.66 | 147.82 | 1,214,931 | +0.85(+0.58%) |
Nov 05, 2018 | 146.01 | 147.54 | 145.70 | 146.97 | 880,567 | +1.30(+0.89%) |
Nov 02, 2018 | 145.17 | 146.97 | 143.45 | 145.68 | 1,346,978 | +1.75(+1.22%) |
Nov 01, 2018 | 144.43 | 144.72 | 142.87 | 143.92 | 1,660,264 | -0.40(-0.27%) |
Oct 31, 2018 | 142.30 | 145.05 | 141.27 | 144.32 | 2,542,958 | +3.91(+2.79%) |
Oct 30, 2018 | 129.76 | 141.22 | 129.76 | 140.41 | 3,148,823 | +2.30(+1.66%) |
Oct 29, 2018 | 140.67 | 141.94 | 136.21 | 138.11 | 2,459,525 | -0.73(-0.53%) |
Oct 26, 2018 | 140.16 | 140.73 | 137.98 | 138.84 | 2,054,797 | -2.60(-1.84%) |
Oct 25, 2018 | 139.99 | 142.64 | 139.78 | 141.44 | 1,947,514 | +2.30(+1.65%) |
Oct 24, 2018 | 140.31 | 141.33 | 138.91 | 139.15 | 1,680,924 | -0.31(-0.22%) |
Oct 23, 2018 | 137.79 | 140.17 | 136.64 | 139.46 | 1,654,531 | +0.93(+0.67%) |
Oct 22, 2018 | 140.31 | 140.62 | 137.82 | 138.52 | 988,785 | -1.46(-1.04%) |
Oct 19, 2018 | 139.54 | 140.55 | 139.37 | 139.98 | 969,191 | +0.99(+0.71%) |
Oct 18, 2018 | 139.47 | 141.06 | 138.41 | 138.99 | 1,010,135 | -0.96(-0.69%) |
Oct 17, 2018 | 139.56 | 140.65 | 138.88 | 139.96 | 1,349,352 | +0.05(+0.03%) |
Oct 16, 2018 | 138.79 | 139.96 | 137.28 | 139.91 | 1,230,762 | +2.00(+1.45%) |
Oct 15, 2018 | 137.40 | 139.46 | 137.29 | 137.91 | 996,014 | +0.35(+0.25%) |
Oct 12, 2018 | 139.23 | 139.80 | 135.96 | 137.56 | 1,583,094 | +0.03(+0.02%) |
Oct 11, 2018 | 141.61 | 142.02 | 137.44 | 137.53 | 2,394,633 | -4.58(-3.22%) |
Oct 10, 2018 | 146.10 | 146.99 | 142.00 | 142.11 | 1,759,315 | -3.91(-2.68%) |
Oct 09, 2018 | 147.50 | 148.82 | 145.63 | 146.02 | 1,025,893 | -2.27(-1.53%) |
Oct 08, 2018 | 148.50 | 148.98 | 147.99 | 148.29 | 1,197,228 | -0.21(-0.14%) |
Oct 05, 2018 | 147.26 | 148.69 | 147.00 | 148.50 | 992,538 | +1.40(+0.95%) |
Oct 04, 2018 | 146.65 | 147.32 | 145.94 | 147.11 | 939,771 | +0.00(+0.00%) |
Oct 03, 2018 | 148.56 | 149.00 | 146.92 | 147.11 | 946,181 | -1.05(-0.71%) |
Oct 02, 2018 | 148.57 | 148.63 | 147.49 | 148.15 | 777,122 | -0.17(-0.11%) |