Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 114.63 | 116.64 | 114.63 | 116.22 | 467,900 | +2.56(+2.25%) |
Dec 28, 2018 | 114.53 | 115.69 | 112.60 | 113.66 | 408,400 | -0.80(-0.70%) |
Dec 27, 2018 | 112.80 | 116.70 | 108.45 | 114.46 | 444,826 | -0.30(-0.26%) |
Dec 26, 2018 | 108.40 | 114.90 | 107.70 | 114.76 | 564,634 | +6.85(+6.35%) |
Dec 24, 2018 | 108.73 | 110.05 | 105.85 | 107.91 | 342,300 | -2.47(-2.24%) |
Dec 21, 2018 | 114.05 | 115.46 | 109.17 | 110.38 | 1,864,400 | -4.15(-3.62%) |
Dec 20, 2018 | 117.13 | 117.71 | 112.59 | 114.53 | 1,224,023 | -2.75(-2.34%) |
Dec 19, 2018 | 118.25 | 122.02 | 116.42 | 117.28 | 1,096,543 | -1.08(-0.91%) |
Dec 18, 2018 | 120.68 | 121.94 | 117.03 | 118.36 | 1,570,630 | -1.64(-1.37%) |
Dec 17, 2018 | 119.80 | 120.30 | 110.41 | 120.00 | 3,658,220 | -11.72(-8.90%) |
Dec 14, 2018 | 141.85 | 142.24 | 130.16 | 131.72 | 1,099,500 | -11.07(-7.75%) |
Dec 13, 2018 | 141.73 | 144.25 | 141.59 | 142.79 | 1,010,832 | +1.04(+0.73%) |
Dec 12, 2018 | 137.64 | 142.99 | 137.64 | 141.75 | 543,844 | +6.00(+4.42%) |
Dec 11, 2018 | 134.04 | 137.82 | 133.99 | 135.75 | 606,352 | +2.57(+1.93%) |
Dec 10, 2018 | 133.44 | 134.53 | 129.66 | 133.18 | 579,708 | +0.38(+0.29%) |
Dec 07, 2018 | 137.28 | 137.38 | 131.36 | 132.80 | 550,400 | -3.71(-2.72%) |
Dec 06, 2018 | 138.13 | 138.76 | 130.74 | 136.51 | 826,607 | -3.49(-2.49%) |
Dec 04, 2018 | 138.63 | 141.98 | 137.96 | 140.00 | 845,500 | +1.54(+1.11%) |
Dec 03, 2018 | 141.23 | 141.23 | 135.22 | 138.46 | 834,623 | -1.25(-0.89%) |
Nov 30, 2018 | 138.12 | 141.47 | 138.03 | 139.71 | 779,500 | +1.59(+1.15%) |
Nov 29, 2018 | 131.37 | 140.07 | 130.53 | 138.12 | 882,187 | +5.26(+3.96%) |
Nov 28, 2018 | 128.36 | 132.89 | 127.43 | 132.86 | 820,523 | +5.60(+4.40%) |
Nov 27, 2018 | 128.10 | 128.95 | 125.75 | 127.26 | 608,173 | -1.18(-0.92%) |
Nov 26, 2018 | 129.56 | 133.43 | 127.55 | 128.44 | 561,779 | -0.39(-0.30%) |
Nov 23, 2018 | 125.06 | 129.62 | 125.00 | 128.83 | 372,500 | +3.24(+2.58%) |
Nov 21, 2018 | 125.59 | 125.59 | 125.59 | 0 | +5.04(+4.18%) | |
Nov 20, 2018 | 115.88 | 122.23 | 114.44 | 120.55 | 992,862 | +2.34(+1.98%) |
Nov 19, 2018 | 124.63 | 125.07 | 117.32 | 118.21 | 906,882 | -6.64(-5.32%) |
Nov 16, 2018 | 125.12 | 127.50 | 122.14 | 124.85 | 912,800 | -1.35(-1.07%) |
Nov 15, 2018 | 125.45 | 127.01 | 123.04 | 126.20 | 945,266 | -0.73(-0.58%) |
Nov 14, 2018 | 135.86 | 136.70 | 126.46 | 126.93 | 1,033,899 | -8.43(-6.23%) |
Nov 13, 2018 | 135.68 | 138.27 | 134.19 | 135.36 | 1,118,957 | +2.45(+1.84%) |
Nov 12, 2018 | 134.37 | 135.93 | 132.09 | 132.91 | 709,327 | -1.25(-0.93%) |
Nov 09, 2018 | 135.12 | 136.48 | 133.00 | 134.16 | 813,300 | -1.88(-1.38%) |
Nov 08, 2018 | 137.00 | 138.17 | 134.33 | 136.04 | 862,048 | -1.28(-0.93%) |
Nov 07, 2018 | 129.13 | 137.77 | 126.93 | 137.32 | 1,884,032 | +13.09(+10.54%) |
Nov 06, 2018 | 124.69 | 126.83 | 123.57 | 124.23 | 1,624,200 | -0.49(-0.39%) |
Nov 05, 2018 | 122.15 | 126.10 | 121.50 | 124.72 | 1,210,304 | +1.72(+1.40%) |
Nov 02, 2018 | 126.01 | 129.45 | 122.29 | 123.00 | 991,700 | -1.79(-1.43%) |
Nov 01, 2018 | 137.11 | 138.55 | 123.70 | 124.79 | 2,245,105 | -1.98(-1.56%) |
Oct 31, 2018 | 127.10 | 128.14 | 125.24 | 126.77 | 1,204,395 | +0.97(+0.77%) |
Oct 30, 2018 | 124.48 | 126.04 | 122.28 | 125.80 | 784,717 | +1.18(+0.95%) |
Oct 29, 2018 | 128.99 | 130.49 | 122.55 | 124.62 | 735,751 | -2.97(-2.33%) |
Oct 26, 2018 | 130.82 | 130.87 | 125.71 | 127.59 | 687,900 | -4.88(-3.68%) |
Oct 25, 2018 | 129.18 | 133.87 | 127.18 | 132.47 | 593,944 | +3.32(+2.57%) |
Oct 24, 2018 | 133.09 | 133.75 | 128.94 | 129.15 | 1,265,264 | -4.20(-3.15%) |
Oct 23, 2018 | 132.27 | 133.56 | 128.03 | 133.35 | 939,108 | -0.73(-0.54%) |
Oct 22, 2018 | 134.24 | 136.04 | 132.02 | 134.08 | 1,002,705 | -0.48(-0.36%) |
Oct 19, 2018 | 142.81 | 143.52 | 134.29 | 134.56 | 813,400 | -7.84(-5.51%) |
Oct 18, 2018 | 146.97 | 151.96 | 141.81 | 142.40 | 721,883 | -0.73(-0.51%) |
Oct 17, 2018 | 143.65 | 143.88 | 141.88 | 143.13 | 511,720 | -0.46(-0.32%) |
Oct 16, 2018 | 140.05 | 144.67 | 140.05 | 143.59 | 652,426 | +5.02(+3.62%) |
Oct 15, 2018 | 140.14 | 140.24 | 138.02 | 138.57 | 584,515 | -0.97(-0.70%) |
Oct 12, 2018 | 137.62 | 141.22 | 136.80 | 139.54 | 825,200 | +0.75(+0.54%) |
Oct 11, 2018 | 138.13 | 143.43 | 137.13 | 138.79 | 938,886 | +0.17(+0.12%) |
Oct 10, 2018 | 142.38 | 144.41 | 138.38 | 138.62 | 908,748 | -5.04(-3.51%) |
Oct 09, 2018 | 142.57 | 146.10 | 142.57 | 143.66 | 483,957 | +0.28(+0.20%) |
Oct 08, 2018 | 143.22 | 144.74 | 141.80 | 143.38 | 480,440 | -0.62(-0.43%) |
Oct 05, 2018 | 142.86 | 145.71 | 141.84 | 144.00 | 551,200 | +1.10(+0.77%) |
Oct 04, 2018 | 144.05 | 144.58 | 142.42 | 142.90 | 622,737 | -1.76(-1.22%) |
Oct 03, 2018 | 146.39 | 146.75 | 143.84 | 144.66 | 1,104,984 | -1.84(-1.26%) |
Oct 02, 2018 | 147.87 | 148.60 | 145.95 | 146.50 | 1,088,097 | -1.64(-1.11%) |