Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 115.88 | 117.25 | 115.59 | 116.95 | 1,784,964 | +1.24(+1.07%) |
Dec 28, 2018 | 116.65 | 117.11 | 115.21 | 115.71 | 1,449,621 | -0.33(-0.29%) |
Dec 27, 2018 | 111.82 | 116.05 | 111.39 | 116.05 | 2,119,119 | +2.85(+2.52%) |
Dec 26, 2018 | 109.19 | 113.24 | 108.22 | 113.19 | 2,177,118 | +4.38(+4.03%) |
Dec 24, 2018 | 112.33 | 112.50 | 108.75 | 108.81 | 1,417,809 | -4.25(-3.76%) |
Dec 21, 2018 | 112.87 | 115.63 | 112.36 | 113.07 | 4,388,627 | +0.60(+0.53%) |
Dec 20, 2018 | 113.30 | 114.49 | 111.62 | 112.47 | 2,622,264 | -1.53(-1.34%) |
Dec 19, 2018 | 113.42 | 116.07 | 112.56 | 114.00 | 2,094,292 | +0.76(+0.67%) |
Dec 18, 2018 | 115.47 | 116.14 | 112.74 | 113.24 | 1,998,137 | -1.64(-1.43%) |
Dec 17, 2018 | 115.32 | 116.94 | 114.50 | 114.88 | 2,052,466 | -0.44(-0.38%) |
Dec 14, 2018 | 115.27 | 115.89 | 114.72 | 115.32 | 1,770,982 | -0.93(-0.80%) |
Dec 13, 2018 | 115.83 | 116.80 | 114.49 | 116.25 | 1,886,499 | +0.45(+0.39%) |
Dec 12, 2018 | 116.67 | 117.15 | 114.94 | 115.80 | 2,471,166 | +0.66(+0.57%) |
Dec 11, 2018 | 118.14 | 118.92 | 114.99 | 115.14 | 2,171,065 | -2.09(-1.78%) |
Dec 10, 2018 | 117.87 | 117.93 | 114.95 | 117.23 | 1,803,279 | -0.65(-0.55%) |
Dec 07, 2018 | 118.29 | 119.92 | 116.52 | 117.88 | 1,724,655 | -0.47(-0.40%) |
Dec 06, 2018 | 117.83 | 118.51 | 115.41 | 118.35 | 2,713,867 | -0.77(-0.64%) |
Dec 04, 2018 | 120.61 | 121.67 | 118.56 | 119.11 | 3,033,700 | -1.06(-0.88%) |
Dec 03, 2018 | 120.78 | 121.62 | 119.28 | 120.17 | 2,101,643 | -0.21(-0.17%) |
Nov 30, 2018 | 120.82 | 121.26 | 119.72 | 120.38 | 3,283,889 | -0.42(-0.35%) |
Nov 29, 2018 | 121.09 | 121.73 | 120.29 | 120.81 | 1,107,654 | -0.94(-0.77%) |
Nov 28, 2018 | 119.84 | 121.76 | 119.50 | 121.74 | 1,604,153 | +1.79(+1.49%) |
Nov 27, 2018 | 119.65 | 120.38 | 118.81 | 119.95 | 1,079,741 | -0.15(-0.13%) |
Nov 26, 2018 | 118.81 | 120.58 | 118.81 | 120.10 | 1,156,123 | +1.91(+1.61%) |
Nov 23, 2018 | 118.23 | 119.50 | 117.82 | 118.19 | 563,812 | -0.98(-0.82%) |
Nov 21, 2018 | 119.18 | 119.18 | 119.18 | 0 | -0.50(-0.41%) | |
Nov 20, 2018 | 120.83 | 121.25 | 118.80 | 119.67 | 2,231,149 | -1.24(-1.03%) |
Nov 19, 2018 | 119.34 | 121.04 | 118.90 | 120.91 | 2,134,489 | +1.61(+1.35%) |
Nov 16, 2018 | 116.77 | 119.66 | 116.03 | 119.30 | 2,333,573 | +2.20(+1.88%) |
Nov 15, 2018 | 113.47 | 117.72 | 112.82 | 117.11 | 2,109,340 | +3.04(+2.67%) |
Nov 14, 2018 | 115.14 | 115.88 | 113.23 | 114.06 | 1,531,591 | -0.77(-0.67%) |
Nov 13, 2018 | 114.62 | 116.49 | 114.31 | 114.83 | 1,416,935 | +0.34(+0.30%) |
Nov 12, 2018 | 117.66 | 117.75 | 114.42 | 114.49 | 2,332,788 | -3.58(-3.03%) |
Nov 09, 2018 | 118.63 | 119.14 | 117.63 | 118.07 | 1,542,680 | -0.53(-0.45%) |
Nov 08, 2018 | 118.29 | 119.17 | 117.83 | 118.60 | 1,134,494 | +0.06(+0.05%) |
Nov 07, 2018 | 117.90 | 118.73 | 116.73 | 118.54 | 1,562,114 | +1.17(+1.00%) |
Nov 06, 2018 | 115.58 | 117.44 | 115.05 | 117.37 | 1,566,880 | +1.62(+1.40%) |
Nov 05, 2018 | 114.66 | 116.24 | 114.40 | 115.75 | 1,790,551 | +2.12(+1.87%) |
Nov 02, 2018 | 113.97 | 114.40 | 112.29 | 113.62 | 1,517,350 | +0.64(+0.57%) |
Nov 01, 2018 | 112.78 | 113.80 | 111.92 | 112.98 | 1,938,678 | +0.55(+0.49%) |
Oct 31, 2018 | 113.14 | 113.86 | 112.30 | 112.43 | 2,851,432 | -0.41(-0.37%) |
Oct 30, 2018 | 111.55 | 112.99 | 110.62 | 112.85 | 2,185,594 | +2.11(+1.91%) |
Oct 29, 2018 | 111.93 | 112.97 | 109.89 | 110.73 | 2,155,033 | -0.38(-0.34%) |
Oct 26, 2018 | 110.89 | 112.21 | 109.17 | 111.11 | 2,842,615 | -0.22(-0.19%) |
Oct 25, 2018 | 113.36 | 113.63 | 110.23 | 111.33 | 3,784,573 | -1.19(-1.06%) |
Oct 24, 2018 | 108.54 | 114.22 | 108.47 | 112.52 | 4,307,777 | -1.58(-1.38%) |
Oct 23, 2018 | 113.33 | 115.09 | 112.72 | 114.09 | 2,869,579 | -0.34(-0.30%) |
Oct 22, 2018 | 115.35 | 116.04 | 114.11 | 114.43 | 2,375,579 | -1.04(-0.90%) |
Oct 19, 2018 | 113.86 | 116.55 | 113.86 | 115.47 | 2,327,240 | +0.71(+0.62%) |
Oct 18, 2018 | 115.83 | 116.70 | 114.09 | 114.76 | 4,588,628 | +0.33(+0.28%) |
Oct 17, 2018 | 112.36 | 115.25 | 112.16 | 114.43 | 1,906,373 | +2.02(+1.79%) |
Oct 16, 2018 | 112.61 | 112.82 | 111.84 | 112.42 | 2,700,468 | +0.22(+0.20%) |
Oct 15, 2018 | 113.57 | 114.78 | 112.17 | 112.19 | 1,806,356 | -1.45(-1.28%) |
Oct 12, 2018 | 114.35 | 115.10 | 110.92 | 113.64 | 3,071,584 | -0.51(-0.45%) |
Oct 11, 2018 | 118.87 | 118.87 | 113.27 | 114.15 | 3,511,888 | -5.06(-4.24%) |
Oct 10, 2018 | 121.47 | 122.49 | 119.16 | 119.21 | 2,352,734 | -3.74(-3.04%) |
Oct 09, 2018 | 122.19 | 123.23 | 120.85 | 122.95 | 1,571,787 | +0.39(+0.32%) |
Oct 08, 2018 | 120.92 | 123.26 | 120.51 | 122.56 | 1,329,973 | +1.53(+1.26%) |
Oct 05, 2018 | 121.04 | 122.03 | 120.77 | 121.03 | 884,435 | -0.01(-0.01%) |
Oct 04, 2018 | 120.07 | 121.15 | 119.78 | 121.04 | 1,100,255 | +0.94(+0.78%) |
Oct 03, 2018 | 120.62 | 121.34 | 119.82 | 120.10 | 942,483 | -0.13(-0.10%) |
Oct 02, 2018 | 119.97 | 120.33 | 119.36 | 120.23 | 1,290,385 | +0.36(+0.30%) |