Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 114.06 | 115.18 | 113.61 | 115.13 | 1,039,907 | +1.70(+1.50%) |
Dec 28, 2018 | 114.64 | 115.81 | 112.65 | 113.43 | 1,244,197 | -0.79(-0.69%) |
Dec 27, 2018 | 110.82 | 114.22 | 108.57 | 114.22 | 1,321,672 | +1.30(+1.15%) |
Dec 26, 2018 | 108.26 | 112.97 | 107.17 | 112.92 | 1,695,347 | +4.81(+4.45%) |
Dec 24, 2018 | 110.24 | 110.28 | 108.05 | 108.11 | 1,049,541 | -2.35(-2.13%) |
Dec 21, 2018 | 112.20 | 114.75 | 110.03 | 110.46 | 2,741,668 | -1.63(-1.45%) |
Dec 20, 2018 | 111.90 | 114.60 | 110.70 | 112.09 | 1,908,134 | -0.67(-0.60%) |
Dec 19, 2018 | 113.42 | 116.65 | 111.35 | 112.76 | 2,526,779 | -0.39(-0.34%) |
Dec 18, 2018 | 114.45 | 115.66 | 111.95 | 113.15 | 1,877,274 | -0.09(-0.08%) |
Dec 17, 2018 | 114.97 | 116.63 | 112.80 | 113.25 | 1,786,368 | -2.06(-1.79%) |
Dec 14, 2018 | 114.46 | 116.84 | 114.05 | 115.31 | 1,289,117 | -0.54(-0.47%) |
Dec 13, 2018 | 117.55 | 118.54 | 115.30 | 115.85 | 1,655,724 | -1.29(-1.10%) |
Dec 12, 2018 | 117.48 | 119.17 | 117.02 | 117.14 | 1,636,924 | +1.35(+1.17%) |
Dec 11, 2018 | 119.38 | 120.05 | 114.85 | 115.79 | 1,361,754 | -1.63(-1.39%) |
Dec 10, 2018 | 118.45 | 119.24 | 115.11 | 117.42 | 1,480,230 | -1.99(-1.67%) |
Dec 07, 2018 | 122.76 | 124.83 | 118.53 | 119.41 | 1,543,552 | -3.18(-2.59%) |
Dec 06, 2018 | 123.15 | 123.53 | 118.51 | 122.59 | 2,258,494 | -3.52(-2.79%) |
Dec 04, 2018 | 130.88 | 130.88 | 125.95 | 126.10 | 1,943,311 | -5.25(-4.00%) |
Dec 03, 2018 | 133.41 | 134.82 | 130.37 | 131.36 | 2,065,279 | +1.22(+0.93%) |
Nov 30, 2018 | 127.73 | 130.59 | 127.66 | 130.14 | 1,643,259 | +2.46(+1.93%) |
Nov 29, 2018 | 127.82 | 128.44 | 126.44 | 127.68 | 1,147,045 | -0.31(-0.24%) |
Nov 28, 2018 | 125.63 | 127.99 | 123.77 | 127.99 | 998,735 | +2.91(+2.33%) |
Nov 27, 2018 | 126.18 | 126.96 | 124.34 | 125.08 | 1,577,063 | -1.73(-1.37%) |
Nov 26, 2018 | 126.01 | 128.24 | 125.65 | 126.81 | 1,219,412 | +2.05(+1.64%) |
Nov 23, 2018 | 123.98 | 125.52 | 123.87 | 124.76 | 524,190 | -0.16(-0.13%) |
Nov 21, 2018 | 124.92 | 124.92 | 124.92 | 0 | +1.58(+1.28%) | |
Nov 20, 2018 | 124.60 | 124.99 | 121.59 | 123.34 | 1,523,334 | -2.20(-1.75%) |
Nov 19, 2018 | 125.91 | 127.20 | 125.14 | 125.54 | 2,577,285 | -1.20(-0.94%) |
Nov 16, 2018 | 126.90 | 128.39 | 126.57 | 126.74 | 2,106,395 | -0.30(-0.24%) |
Nov 15, 2018 | 124.35 | 128.13 | 123.61 | 127.04 | 2,388,642 | +1.40(+1.11%) |
Nov 14, 2018 | 124.75 | 127.08 | 124.22 | 125.64 | 1,495,492 | +2.14(+1.73%) |
Nov 13, 2018 | 124.00 | 126.17 | 123.11 | 123.51 | 1,863,879 | +0.12(+0.10%) |
Nov 12, 2018 | 122.73 | 124.48 | 121.61 | 123.39 | 1,111,149 | +1.10(+0.90%) |
Nov 09, 2018 | 123.88 | 124.66 | 121.32 | 122.28 | 3,114,110 | -2.72(-2.17%) |
Nov 08, 2018 | 124.86 | 126.43 | 124.14 | 125.00 | 1,376,710 | -0.41(-0.33%) |
Nov 07, 2018 | 125.44 | 125.50 | 122.39 | 125.41 | 2,171,228 | +1.38(+1.12%) |
Nov 06, 2018 | 122.14 | 124.62 | 121.77 | 124.03 | 1,000,602 | +1.09(+0.89%) |
Nov 05, 2018 | 121.20 | 123.90 | 120.86 | 122.94 | 1,549,360 | +1.71(+1.41%) |
Nov 02, 2018 | 122.36 | 123.69 | 120.73 | 121.22 | 1,586,363 | -0.31(-0.25%) |
Nov 01, 2018 | 117.69 | 123.28 | 117.54 | 121.53 | 1,778,754 | +4.70(+4.02%) |
Oct 31, 2018 | 117.19 | 119.11 | 116.44 | 116.83 | 3,890,210 | +1.96(+1.70%) |
Oct 30, 2018 | 110.88 | 115.38 | 106.60 | 114.88 | 3,747,314 | +2.58(+2.30%) |
Oct 29, 2018 | 112.02 | 114.67 | 110.52 | 112.29 | 2,734,111 | +2.23(+2.03%) |
Oct 26, 2018 | 108.39 | 110.72 | 106.73 | 110.06 | 2,550,887 | +0.34(+0.31%) |
Oct 25, 2018 | 110.75 | 112.05 | 109.51 | 109.72 | 3,896,335 | +0.26(+0.23%) |
Oct 24, 2018 | 115.11 | 115.76 | 109.25 | 109.46 | 2,496,172 | -5.62(-4.88%) |
Oct 23, 2018 | 115.22 | 116.26 | 112.07 | 115.08 | 3,213,282 | -4.52(-3.78%) |
Oct 22, 2018 | 120.22 | 120.22 | 118.05 | 119.60 | 1,374,176 | -0.03(-0.02%) |
Oct 19, 2018 | 120.93 | 121.37 | 118.93 | 119.63 | 2,039,609 | -1.06(-0.88%) |
Oct 18, 2018 | 124.65 | 124.65 | 120.17 | 120.69 | 2,446,079 | -4.27(-3.41%) |
Oct 17, 2018 | 125.28 | 125.90 | 123.58 | 124.95 | 1,326,663 | -1.04(-0.83%) |
Oct 16, 2018 | 125.96 | 126.22 | 124.58 | 126.00 | 1,241,200 | +1.15(+0.92%) |
Oct 15, 2018 | 124.28 | 126.31 | 124.11 | 124.84 | 1,126,712 | +0.70(+0.56%) |
Oct 12, 2018 | 126.15 | 126.35 | 122.28 | 124.14 | 2,100,331 | -0.20(-0.16%) |
Oct 11, 2018 | 125.86 | 127.55 | 123.58 | 124.34 | 2,004,012 | -2.04(-1.62%) |
Oct 10, 2018 | 129.06 | 129.06 | 125.87 | 126.38 | 2,109,579 | -2.54(-1.97%) |
Oct 09, 2018 | 131.00 | 131.58 | 127.88 | 128.92 | 1,661,612 | -1.72(-1.32%) |
Oct 08, 2018 | 128.58 | 131.02 | 128.29 | 130.64 | 2,131,040 | +1.33(+1.03%) |
Oct 05, 2018 | 130.19 | 130.72 | 128.41 | 129.30 | 1,498,030 | -1.03(-0.79%) |
Oct 04, 2018 | 130.49 | 131.17 | 129.37 | 130.34 | 1,847,314 | +1.62(+1.26%) |
Oct 03, 2018 | 127.47 | 129.80 | 127.06 | 128.71 | 1,266,726 | +1.40(+1.10%) |
Oct 02, 2018 | 126.80 | 128.04 | 126.17 | 127.31 | 1,199,260 | +0.82(+0.65%) |