Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 140.84 | 141.40 | 139.59 | 140.65 | 277,861 | +0.77(+0.55%) |
Dec 28, 2018 | 138.59 | 141.41 | 137.22 | 139.88 | 265,495 | +2.12(+1.54%) |
Dec 27, 2018 | 135.17 | 137.82 | 133.52 | 137.76 | 254,113 | +1.41(+1.03%) |
Dec 26, 2018 | 132.45 | 136.41 | 129.64 | 136.35 | 245,232 | +5.20(+3.97%) |
Dec 24, 2018 | 130.85 | 132.92 | 130.29 | 131.15 | 173,121 | -0.89(-0.67%) |
Dec 21, 2018 | 136.49 | 138.29 | 131.73 | 132.04 | 500,551 | -4.79(-3.50%) |
Dec 20, 2018 | 135.94 | 138.68 | 134.57 | 136.82 | 342,485 | +0.33(+0.24%) |
Dec 19, 2018 | 137.58 | 141.79 | 135.52 | 136.49 | 275,622 | -1.16(-0.84%) |
Dec 18, 2018 | 137.99 | 139.60 | 137.20 | 137.65 | 222,995 | +0.19(+0.14%) |
Dec 17, 2018 | 138.39 | 139.64 | 135.98 | 137.46 | 217,826 | -1.48(-1.06%) |
Dec 14, 2018 | 141.94 | 146.63 | 138.44 | 138.93 | 226,706 | -3.87(-2.71%) |
Dec 13, 2018 | 142.25 | 144.77 | 141.33 | 142.80 | 155,624 | +0.78(+0.55%) |
Dec 12, 2018 | 143.78 | 146.58 | 141.95 | 142.03 | 231,718 | -0.25(-0.17%) |
Dec 11, 2018 | 144.03 | 146.59 | 141.92 | 142.27 | 189,050 | -0.25(-0.17%) |
Dec 10, 2018 | 143.31 | 143.76 | 139.99 | 142.52 | 228,876 | -1.69(-1.17%) |
Dec 07, 2018 | 147.18 | 149.92 | 142.55 | 144.20 | 254,186 | -3.88(-2.62%) |
Dec 06, 2018 | 149.10 | 149.10 | 144.11 | 148.08 | 289,077 | -3.16(-2.09%) |
Dec 04, 2018 | 155.87 | 156.11 | 150.01 | 151.24 | 323,308 | -4.64(-2.97%) |
Dec 03, 2018 | 155.24 | 156.12 | 152.83 | 155.88 | 151,117 | +2.12(+1.38%) |
Nov 30, 2018 | 152.13 | 153.96 | 150.15 | 153.76 | 226,706 | +2.03(+1.34%) |
Nov 29, 2018 | 151.94 | 152.63 | 150.86 | 151.73 | 145,472 | -0.78(-0.51%) |
Nov 28, 2018 | 146.97 | 152.59 | 146.97 | 152.51 | 226,407 | +5.89(+4.02%) |
Nov 27, 2018 | 145.75 | 148.05 | 145.75 | 146.62 | 155,010 | +0.48(+0.33%) |
Nov 26, 2018 | 147.43 | 147.69 | 144.58 | 146.13 | 239,985 | +0.26(+0.18%) |
Nov 23, 2018 | 144.91 | 146.54 | 144.71 | 145.88 | 127,568 | +0.97(+0.67%) |
Nov 21, 2018 | 144.90 | 144.90 | 144.90 | 0 | +1.33(+0.93%) | |
Nov 20, 2018 | 142.63 | 144.40 | 141.18 | 143.57 | 269,100 | -0.62(-0.43%) |
Nov 19, 2018 | 146.21 | 146.63 | 143.26 | 144.19 | 290,991 | -2.02(-1.38%) |
Nov 16, 2018 | 143.64 | 146.68 | 142.74 | 146.21 | 385,877 | +2.19(+1.52%) |
Nov 15, 2018 | 142.18 | 144.07 | 141.43 | 144.01 | 206,942 | +0.93(+0.65%) |
Nov 14, 2018 | 141.85 | 144.59 | 141.42 | 143.09 | 277,420 | +2.09(+1.48%) |
Nov 13, 2018 | 139.91 | 142.19 | 139.91 | 141.00 | 210,330 | +1.33(+0.95%) |
Nov 12, 2018 | 139.51 | 141.20 | 138.37 | 139.67 | 270,178 | +0.10(+0.07%) |
Nov 09, 2018 | 139.98 | 140.84 | 136.83 | 139.56 | 247,109 | -1.27(-0.90%) |
Nov 08, 2018 | 139.44 | 141.16 | 139.05 | 140.84 | 217,864 | +1.26(+0.91%) |
Nov 07, 2018 | 139.68 | 141.31 | 139.03 | 139.57 | 322,536 | +0.85(+0.61%) |
Nov 06, 2018 | 137.98 | 139.92 | 137.96 | 138.72 | 236,500 | +0.76(+0.55%) |
Nov 05, 2018 | 136.92 | 139.24 | 136.55 | 137.96 | 247,770 | +1.10(+0.81%) |
Nov 02, 2018 | 138.81 | 139.60 | 135.07 | 136.85 | 334,037 | -1.23(-0.89%) |
Nov 01, 2018 | 137.93 | 139.33 | 137.21 | 138.08 | 259,825 | +0.59(+0.43%) |
Oct 31, 2018 | 136.20 | 138.44 | 136.20 | 137.49 | 341,076 | +2.11(+1.56%) |
Oct 30, 2018 | 132.30 | 135.71 | 132.30 | 135.37 | 455,730 | +2.26(+1.70%) |
Oct 29, 2018 | 134.67 | 136.22 | 131.36 | 133.11 | 439,891 | +0.02(+0.01%) |
Oct 26, 2018 | 132.91 | 135.30 | 132.10 | 133.09 | 351,847 | -1.63(-1.21%) |
Oct 25, 2018 | 131.99 | 135.85 | 131.57 | 134.72 | 487,041 | +3.73(+2.84%) |
Oct 24, 2018 | 131.69 | 134.77 | 130.96 | 131.00 | 477,315 | -0.83(-0.63%) |
Oct 23, 2018 | 131.55 | 133.40 | 129.07 | 131.83 | 740,833 | -1.52(-1.14%) |
Oct 22, 2018 | 133.18 | 135.17 | 132.64 | 133.35 | 469,470 | +0.31(+0.23%) |
Oct 19, 2018 | 134.92 | 136.51 | 131.84 | 133.03 | 654,399 | -1.24(-0.92%) |
Oct 18, 2018 | 140.08 | 142.97 | 133.38 | 134.27 | 857,500 | -1.78(-1.31%) |
Oct 17, 2018 | 140.19 | 142.96 | 134.92 | 136.05 | 814,721 | -4.09(-2.92%) |
Oct 16, 2018 | 139.89 | 140.87 | 137.63 | 140.15 | 415,408 | +1.16(+0.83%) |
Oct 15, 2018 | 139.37 | 140.10 | 136.92 | 138.99 | 271,955 | -0.77(-0.55%) |
Oct 12, 2018 | 139.84 | 140.77 | 138.31 | 139.76 | 372,943 | +1.25(+0.90%) |
Oct 11, 2018 | 140.12 | 142.65 | 138.39 | 138.51 | 472,190 | -1.75(-1.24%) |
Oct 10, 2018 | 142.47 | 143.86 | 140.08 | 140.26 | 422,319 | -2.85(-1.99%) |
Oct 09, 2018 | 145.10 | 145.72 | 142.96 | 143.11 | 404,433 | -2.57(-1.77%) |
Oct 08, 2018 | 147.33 | 147.50 | 145.18 | 145.68 | 323,529 | -1.25(-0.85%) |
Oct 05, 2018 | 147.16 | 149.23 | 146.13 | 146.93 | 357,465 | -1.22(-0.82%) |
Oct 04, 2018 | 151.15 | 151.91 | 147.85 | 148.15 | 325,570 | -4.23(-2.77%) |
Oct 03, 2018 | 155.54 | 155.54 | 152.34 | 152.37 | 197,652 | -2.58(-1.66%) |
Oct 02, 2018 | 157.47 | 158.40 | 152.94 | 154.95 | 309,253 | -2.58(-1.64%) |