Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 122.98 | 124.13 | 122.37 | 123.33 | 1,301,118 | +1.46(+1.20%) |
Dec 28, 2018 | 122.07 | 123.56 | 120.65 | 121.87 | 1,447,328 | +0.16(+0.13%) |
Dec 27, 2018 | 119.01 | 121.77 | 117.24 | 121.71 | 1,347,814 | +1.41(+1.17%) |
Dec 26, 2018 | 116.67 | 120.31 | 115.31 | 120.30 | 1,326,420 | +4.21(+3.63%) |
Dec 24, 2018 | 118.82 | 118.83 | 115.69 | 116.09 | 905,951 | -3.19(-2.67%) |
Dec 21, 2018 | 117.72 | 122.30 | 117.72 | 119.27 | 3,757,885 | +0.86(+0.73%) |
Dec 20, 2018 | 121.33 | 121.84 | 117.06 | 118.41 | 2,384,074 | -3.44(-2.82%) |
Dec 19, 2018 | 124.09 | 126.21 | 121.03 | 121.85 | 1,894,129 | -2.24(-1.80%) |
Dec 18, 2018 | 123.80 | 124.55 | 122.99 | 124.09 | 1,674,166 | +0.57(+0.46%) |
Dec 17, 2018 | 127.69 | 127.76 | 122.92 | 123.52 | 2,921,705 | -4.63(-3.61%) |
Dec 14, 2018 | 131.99 | 132.56 | 127.92 | 128.14 | 2,506,663 | -4.69(-3.53%) |
Dec 13, 2018 | 131.86 | 133.79 | 131.74 | 132.84 | 1,609,551 | +1.33(+1.01%) |
Dec 12, 2018 | 133.32 | 134.29 | 131.38 | 131.51 | 1,569,115 | -0.36(-0.27%) |
Dec 11, 2018 | 131.84 | 132.90 | 130.60 | 131.87 | 1,408,429 | +1.07(+0.82%) |
Dec 10, 2018 | 129.38 | 131.32 | 128.32 | 130.80 | 1,846,116 | +0.82(+0.63%) |
Dec 07, 2018 | 133.71 | 134.63 | 128.74 | 129.98 | 2,742,540 | -4.05(-3.02%) |
Dec 06, 2018 | 135.11 | 135.49 | 131.46 | 134.03 | 3,529,345 | -2.56(-1.87%) |
Dec 04, 2018 | 144.09 | 144.09 | 136.56 | 136.59 | 3,272,102 | -8.11(-5.61%) |
Dec 03, 2018 | 136.71 | 144.96 | 136.71 | 144.71 | 5,388,233 | +9.47(+7.00%) |
Nov 30, 2018 | 134.15 | 135.43 | 133.54 | 135.24 | 5,090,018 | +1.10(+0.82%) |
Nov 29, 2018 | 132.37 | 135.00 | 132.02 | 134.13 | 2,243,554 | +1.64(+1.24%) |
Nov 28, 2018 | 132.24 | 133.55 | 131.48 | 132.50 | 2,928,501 | +0.20(+0.15%) |
Nov 27, 2018 | 132.85 | 133.03 | 130.71 | 132.30 | 2,780,976 | -0.89(-0.67%) |
Nov 26, 2018 | 133.66 | 134.49 | 132.40 | 133.19 | 2,282,337 | +0.78(+0.59%) |
Nov 23, 2018 | 132.03 | 133.12 | 131.18 | 132.41 | 1,027,992 | -0.53(-0.40%) |
Nov 21, 2018 | 132.94 | 132.94 | 132.94 | 0 | -1.28(-0.95%) | |
Nov 20, 2018 | 134.09 | 136.77 | 133.80 | 134.22 | 1,763,498 | -0.80(-0.60%) |
Nov 19, 2018 | 135.99 | 136.95 | 134.11 | 135.02 | 1,769,805 | -1.09(-0.80%) |
Nov 16, 2018 | 136.23 | 137.97 | 134.72 | 136.11 | 2,511,624 | -0.78(-0.57%) |
Nov 15, 2018 | 136.53 | 136.89 | 134.83 | 136.89 | 1,788,846 | +0.01(+0.01%) |
Nov 14, 2018 | 135.95 | 138.13 | 135.59 | 136.88 | 2,159,062 | +1.37(+1.01%) |
Nov 13, 2018 | 134.47 | 136.07 | 133.62 | 135.51 | 2,286,361 | +2.16(+1.62%) |
Nov 12, 2018 | 132.38 | 134.38 | 130.72 | 133.35 | 3,014,801 | +0.82(+0.62%) |
Nov 09, 2018 | 131.23 | 133.24 | 130.78 | 132.52 | 2,076,830 | -1.38(-1.03%) |
Nov 08, 2018 | 134.12 | 134.20 | 132.41 | 133.90 | 1,673,980 | -0.61(-0.46%) |
Nov 07, 2018 | 133.86 | 134.97 | 132.80 | 134.52 | 1,306,175 | -0.06(-0.04%) |
Nov 06, 2018 | 134.62 | 135.52 | 133.73 | 134.57 | 1,510,730 | +0.56(+0.42%) |
Nov 05, 2018 | 134.26 | 134.45 | 131.24 | 134.02 | 3,065,094 | -1.23(-0.91%) |
Nov 02, 2018 | 134.54 | 137.64 | 134.54 | 135.25 | 3,123,234 | +1.11(+0.82%) |
Nov 01, 2018 | 129.59 | 134.38 | 129.31 | 134.14 | 2,897,495 | +4.25(+3.27%) |
Oct 31, 2018 | 135.48 | 138.29 | 127.84 | 129.89 | 5,785,168 | +5.88(+4.74%) |
Oct 30, 2018 | 119.69 | 124.45 | 119.36 | 124.01 | 3,726,954 | +4.50(+3.76%) |
Oct 29, 2018 | 119.31 | 121.68 | 118.22 | 119.51 | 2,873,647 | +0.79(+0.67%) |
Oct 26, 2018 | 118.06 | 119.49 | 116.18 | 118.72 | 1,715,366 | -0.75(-0.62%) |
Oct 25, 2018 | 118.02 | 120.47 | 117.34 | 119.46 | 1,674,530 | +2.02(+1.72%) |
Oct 24, 2018 | 118.77 | 120.85 | 117.29 | 117.44 | 2,014,427 | -0.97(-0.82%) |
Oct 23, 2018 | 117.62 | 119.35 | 115.23 | 118.41 | 2,822,353 | -0.84(-0.71%) |
Oct 22, 2018 | 118.98 | 120.10 | 118.41 | 119.25 | 1,925,068 | +0.70(+0.59%) |
Oct 19, 2018 | 121.16 | 122.72 | 118.56 | 118.56 | 2,048,048 | -1.25(-1.04%) |
Oct 18, 2018 | 121.75 | 121.88 | 118.75 | 119.80 | 2,484,228 | -1.94(-1.59%) |
Oct 17, 2018 | 121.51 | 122.35 | 120.64 | 121.74 | 2,061,201 | +0.32(+0.27%) |
Oct 16, 2018 | 120.34 | 121.99 | 120.17 | 121.42 | 2,407,888 | +2.48(+2.08%) |
Oct 15, 2018 | 119.79 | 120.24 | 118.50 | 118.94 | 2,190,350 | -0.44(-0.36%) |
Oct 12, 2018 | 122.18 | 123.09 | 117.83 | 119.38 | 3,931,555 | -1.66(-1.37%) |
Oct 11, 2018 | 122.50 | 123.36 | 120.64 | 121.04 | 3,793,171 | -1.72(-1.40%) |
Oct 10, 2018 | 128.77 | 129.25 | 122.75 | 122.76 | 5,382,172 | -9.86(-7.43%) |
Oct 09, 2018 | 131.95 | 133.34 | 131.78 | 132.62 | 1,325,927 | +0.33(+0.25%) |
Oct 08, 2018 | 130.33 | 132.58 | 129.78 | 132.29 | 1,675,842 | +1.58(+1.21%) |
Oct 05, 2018 | 129.00 | 131.56 | 129.00 | 130.71 | 2,534,374 | +1.10(+0.85%) |
Oct 04, 2018 | 133.08 | 134.13 | 128.48 | 129.60 | 3,882,274 | -5.81(-4.29%) |
Oct 03, 2018 | 137.04 | 137.98 | 135.34 | 135.42 | 1,325,338 | -0.96(-0.71%) |
Oct 02, 2018 | 137.41 | 138.19 | 136.19 | 136.38 | 1,767,583 | -1.39(-1.01%) |