Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 110.24 | 111.42 | 109.58 | 110.99 | 8,615,819 | +1.53(+1.40%) |
Dec 28, 2018 | 110.01 | 110.73 | 109.01 | 109.45 | 7,601,195 | -0.12(-0.11%) |
Dec 27, 2018 | 108.25 | 109.58 | 105.84 | 109.58 | 11,484,774 | +0.60(+0.55%) |
Dec 26, 2018 | 106.14 | 109.02 | 104.93 | 108.97 | 10,758,969 | +3.33(+3.15%) |
Dec 24, 2018 | 109.48 | 110.08 | 104.06 | 105.64 | 8,757,676 | -4.52(-4.10%) |
Dec 21, 2018 | 109.91 | 112.32 | 109.33 | 110.16 | 22,944,628 | -0.16(-0.14%) |
Dec 20, 2018 | 109.84 | 111.59 | 109.02 | 110.31 | 19,236,354 | +0.57(+0.52%) |
Dec 19, 2018 | 111.69 | 112.96 | 109.30 | 109.75 | 24,677,118 | -2.42(-2.15%) |
Dec 18, 2018 | 113.57 | 114.21 | 111.11 | 112.16 | 27,531,494 | +1.10(+0.99%) |
Dec 17, 2018 | 110.36 | 113.22 | 109.08 | 111.06 | 42,875,588 | -3.32(-2.90%) |
Dec 14, 2018 | 124.14 | 125.03 | 111.97 | 114.38 | 67,602,984 | -12.76(-10.04%) |
Dec 13, 2018 | 126.39 | 127.79 | 126.25 | 127.15 | 6,957,162 | +0.64(+0.50%) |
Dec 12, 2018 | 126.42 | 127.70 | 126.42 | 126.51 | 10,312,720 | +0.52(+0.41%) |
Dec 11, 2018 | 125.81 | 127.46 | 125.38 | 125.99 | 9,651,244 | +1.07(+0.85%) |
Dec 10, 2018 | 125.04 | 125.46 | 122.45 | 124.93 | 7,962,714 | -0.15(-0.12%) |
Dec 07, 2018 | 125.12 | 126.72 | 123.95 | 125.07 | 10,981,571 | -0.41(-0.33%) |
Dec 06, 2018 | 124.27 | 125.95 | 122.80 | 125.49 | 13,223,242 | -0.10(-0.08%) |
Dec 04, 2018 | 125.84 | 128.13 | 125.41 | 125.59 | 11,399,002 | -0.16(-0.12%) |
Dec 03, 2018 | 125.19 | 126.11 | 124.65 | 125.74 | 10,082,037 | -0.59(-0.47%) |
Nov 30, 2018 | 125.00 | 126.42 | 124.79 | 126.34 | 14,554,849 | +0.90(+0.72%) |
Nov 29, 2018 | 125.24 | 126.59 | 124.57 | 125.43 | 7,866,047 | -0.51(-0.40%) |
Nov 28, 2018 | 123.70 | 126.05 | 123.29 | 125.94 | 9,610,330 | +2.77(+2.25%) |
Nov 27, 2018 | 120.89 | 123.28 | 120.11 | 123.17 | 6,932,076 | +1.59(+1.31%) |
Nov 26, 2018 | 122.12 | 122.17 | 121.01 | 121.58 | 8,796,943 | +0.03(+0.03%) |
Nov 23, 2018 | 121.22 | 121.97 | 121.01 | 121.55 | 3,984,177 | +0.20(+0.17%) |
Nov 21, 2018 | 121.34 | 121.34 | 121.34 | 0 | -3.81(-3.05%) | |
Nov 20, 2018 | 126.05 | 127.12 | 125.07 | 125.15 | 10,458,699 | -1.09(-0.87%) |
Nov 19, 2018 | 125.14 | 126.85 | 125.08 | 126.25 | 10,191,198 | +1.49(+1.19%) |
Nov 16, 2018 | 123.67 | 125.40 | 123.53 | 124.76 | 9,939,732 | +1.27(+1.03%) |
Nov 15, 2018 | 122.56 | 123.50 | 121.76 | 123.49 | 7,790,818 | +0.21(+0.17%) |
Nov 14, 2018 | 123.93 | 124.18 | 122.68 | 123.27 | 7,520,049 | -0.37(-0.30%) |
Nov 13, 2018 | 124.93 | 125.41 | 122.56 | 123.64 | 8,697,180 | -0.80(-0.65%) |
Nov 12, 2018 | 123.91 | 124.97 | 123.68 | 124.44 | 8,199,576 | +0.24(+0.19%) |
Nov 09, 2018 | 123.95 | 124.55 | 123.38 | 124.20 | 6,252,425 | +0.03(+0.03%) |
Nov 08, 2018 | 123.32 | 124.59 | 123.06 | 124.17 | 6,365,877 | +0.47(+0.38%) |
Nov 07, 2018 | 122.29 | 123.80 | 122.18 | 123.70 | 8,174,979 | +1.86(+1.53%) |
Nov 06, 2018 | 120.95 | 122.06 | 120.55 | 121.84 | 6,784,399 | +0.32(+0.26%) |
Nov 05, 2018 | 120.50 | 121.98 | 118.79 | 121.52 | 6,548,672 | +1.30(+1.08%) |
Nov 02, 2018 | 121.33 | 121.35 | 119.35 | 120.22 | 8,979,026 | -0.12(-0.10%) |
Nov 01, 2018 | 119.70 | 120.99 | 119.51 | 120.34 | 8,089,390 | +0.71(+0.59%) |
Oct 31, 2018 | 120.50 | 120.86 | 119.31 | 119.63 | 11,657,204 | -0.65(-0.54%) |
Oct 30, 2018 | 117.87 | 120.58 | 117.08 | 120.28 | 11,287,541 | +2.73(+2.33%) |
Oct 29, 2018 | 117.07 | 118.87 | 116.41 | 117.55 | 7,937,286 | +0.50(+0.42%) |
Oct 26, 2018 | 117.88 | 119.04 | 115.65 | 117.05 | 13,306,413 | -1.28(-1.08%) |
Oct 25, 2018 | 117.47 | 118.86 | 115.41 | 118.33 | 11,342,755 | +0.86(+0.73%) |
Oct 24, 2018 | 118.38 | 119.73 | 117.22 | 117.48 | 9,536,841 | -1.25(-1.05%) |
Oct 23, 2018 | 117.75 | 119.20 | 117.46 | 118.73 | 9,692,118 | +0.21(+0.18%) |
Oct 22, 2018 | 118.45 | 119.01 | 118.05 | 118.51 | 5,692,024 | -0.32(-0.27%) |
Oct 19, 2018 | 118.22 | 119.64 | 117.86 | 118.83 | 6,932,993 | -0.39(-0.32%) |
Oct 18, 2018 | 118.96 | 119.48 | 117.68 | 119.21 | 8,874,563 | +0.03(+0.03%) |
Oct 17, 2018 | 116.42 | 119.64 | 116.40 | 119.18 | 9,666,856 | +2.48(+2.12%) |
Oct 16, 2018 | 115.16 | 117.92 | 115.16 | 116.70 | 11,224,669 | +2.23(+1.95%) |
Oct 15, 2018 | 114.41 | 115.62 | 114.09 | 114.47 | 7,487,418 | +0.07(+0.06%) |
Oct 12, 2018 | 114.86 | 114.86 | 113.00 | 114.40 | 8,188,697 | +0.03(+0.02%) |
Oct 11, 2018 | 117.86 | 118.50 | 113.56 | 114.38 | 13,577,368 | -3.32(-2.82%) |
Oct 10, 2018 | 119.09 | 120.03 | 117.70 | 117.70 | 8,501,791 | -1.26(-1.06%) |
Oct 09, 2018 | 118.56 | 119.32 | 117.77 | 118.96 | 5,236,946 | -0.16(-0.14%) |
Oct 08, 2018 | 118.70 | 119.37 | 118.46 | 119.12 | 6,054,557 | +0.25(+0.21%) |
Oct 05, 2018 | 119.47 | 119.86 | 118.41 | 118.87 | 5,042,591 | -0.21(-0.18%) |
Oct 04, 2018 | 118.40 | 119.24 | 117.35 | 119.09 | 5,544,708 | +0.27(+0.23%) |
Oct 03, 2018 | 120.10 | 120.73 | 118.68 | 118.81 | 6,332,675 | -1.24(-1.03%) |
Oct 02, 2018 | 119.46 | 120.27 | 119.34 | 120.05 | 7,534,729 | +0.67(+0.57%) |