Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 122.95 | 124.11 | 122.35 | 123.31 | 1,301,367 | +1.46(+1.20%) |
Dec 28, 2018 | 122.05 | 123.53 | 120.62 | 121.85 | 1,447,605 | +0.16(+0.13%) |
Dec 27, 2018 | 118.98 | 121.75 | 117.22 | 121.68 | 1,348,072 | +1.41(+1.17%) |
Dec 26, 2018 | 116.65 | 120.29 | 115.29 | 120.27 | 1,326,674 | +4.21(+3.63%) |
Dec 24, 2018 | 118.79 | 118.81 | 115.67 | 116.06 | 906,125 | -3.19(-2.67%) |
Dec 21, 2018 | 117.69 | 122.27 | 117.69 | 119.25 | 3,758,604 | +0.86(+0.73%) |
Dec 20, 2018 | 121.31 | 121.82 | 117.04 | 118.39 | 2,384,530 | -3.44(-2.82%) |
Dec 19, 2018 | 124.06 | 126.19 | 121.00 | 121.83 | 1,894,491 | -2.24(-1.80%) |
Dec 18, 2018 | 123.78 | 124.53 | 122.96 | 124.06 | 1,674,487 | +0.57(+0.46%) |
Dec 17, 2018 | 127.67 | 127.73 | 122.90 | 123.50 | 2,922,264 | -4.62(-3.61%) |
Dec 14, 2018 | 131.97 | 132.53 | 127.89 | 128.12 | 2,507,143 | -4.69(-3.53%) |
Dec 13, 2018 | 131.84 | 133.77 | 131.71 | 132.81 | 1,609,859 | +1.33(+1.01%) |
Dec 12, 2018 | 133.29 | 134.26 | 131.35 | 131.48 | 1,569,415 | -0.36(-0.27%) |
Dec 11, 2018 | 131.82 | 132.87 | 130.57 | 131.84 | 1,408,698 | +1.07(+0.82%) |
Dec 10, 2018 | 129.35 | 131.29 | 128.30 | 130.77 | 1,846,469 | +0.82(+0.63%) |
Dec 07, 2018 | 133.68 | 134.60 | 128.72 | 129.96 | 2,743,065 | -4.05(-3.02%) |
Dec 06, 2018 | 135.09 | 135.47 | 131.44 | 134.00 | 3,530,021 | -2.56(-1.87%) |
Dec 04, 2018 | 144.06 | 144.06 | 136.54 | 136.56 | 3,272,728 | -8.11(-5.61%) |
Dec 03, 2018 | 136.69 | 144.93 | 136.69 | 144.68 | 5,389,264 | +9.47(+7.00%) |
Nov 30, 2018 | 134.13 | 135.40 | 133.51 | 135.21 | 5,090,992 | +1.10(+0.82%) |
Nov 29, 2018 | 132.35 | 134.97 | 132.00 | 134.11 | 2,243,983 | +1.64(+1.24%) |
Nov 28, 2018 | 132.22 | 133.53 | 131.46 | 132.47 | 2,929,061 | +0.20(+0.15%) |
Nov 27, 2018 | 132.83 | 133.00 | 130.68 | 132.27 | 2,781,508 | -0.89(-0.67%) |
Nov 26, 2018 | 133.63 | 134.46 | 132.38 | 133.16 | 2,282,774 | +0.78(+0.59%) |
Nov 23, 2018 | 132.01 | 133.09 | 131.16 | 132.38 | 1,028,189 | -0.53(-0.40%) |
Nov 21, 2018 | 132.91 | 132.91 | 132.91 | 0 | -1.28(-0.95%) | |
Nov 20, 2018 | 134.07 | 136.74 | 133.77 | 134.19 | 1,763,835 | -0.80(-0.59%) |
Nov 19, 2018 | 135.97 | 136.92 | 134.09 | 134.99 | 1,770,143 | -1.09(-0.80%) |
Nov 16, 2018 | 136.20 | 137.94 | 134.69 | 136.08 | 2,512,104 | -0.78(-0.57%) |
Nov 15, 2018 | 136.50 | 136.86 | 134.80 | 136.86 | 1,789,188 | +0.01(+0.01%) |
Nov 14, 2018 | 135.93 | 138.10 | 135.56 | 136.85 | 2,159,475 | +1.37(+1.01%) |
Nov 13, 2018 | 134.44 | 136.04 | 133.59 | 135.48 | 2,286,798 | +2.16(+1.62%) |
Nov 12, 2018 | 132.36 | 134.35 | 130.69 | 133.32 | 3,015,378 | +0.82(+0.62%) |
Nov 09, 2018 | 131.20 | 133.22 | 130.76 | 132.50 | 2,077,227 | -1.38(-1.03%) |
Nov 08, 2018 | 134.09 | 134.17 | 132.38 | 133.88 | 1,674,300 | -0.61(-0.46%) |
Nov 07, 2018 | 133.83 | 134.95 | 132.77 | 134.49 | 1,306,425 | -0.06(-0.04%) |
Nov 06, 2018 | 134.60 | 135.49 | 133.71 | 134.55 | 1,511,019 | +0.56(+0.42%) |
Nov 05, 2018 | 134.24 | 134.43 | 131.21 | 133.99 | 3,065,681 | -1.23(-0.91%) |
Nov 02, 2018 | 134.51 | 137.62 | 134.51 | 135.22 | 3,123,832 | +1.11(+0.82%) |
Nov 01, 2018 | 129.57 | 134.35 | 129.29 | 134.11 | 2,898,049 | +4.25(+3.27%) |
Oct 31, 2018 | 135.46 | 138.26 | 127.81 | 129.86 | 5,786,274 | +5.88(+4.74%) |
Oct 30, 2018 | 119.67 | 124.43 | 119.34 | 123.98 | 3,727,667 | +4.50(+3.76%) |
Oct 29, 2018 | 119.29 | 121.66 | 118.20 | 119.49 | 2,874,197 | +0.79(+0.67%) |
Oct 26, 2018 | 118.04 | 119.47 | 116.16 | 118.69 | 1,715,694 | -0.75(-0.62%) |
Oct 25, 2018 | 118.00 | 120.45 | 117.31 | 119.44 | 1,674,850 | +2.02(+1.72%) |
Oct 24, 2018 | 118.75 | 120.83 | 117.27 | 117.42 | 2,014,812 | -0.97(-0.82%) |
Oct 23, 2018 | 117.60 | 119.33 | 115.21 | 118.39 | 2,822,893 | -0.84(-0.71%) |
Oct 22, 2018 | 118.96 | 120.07 | 118.39 | 119.23 | 1,925,436 | +0.70(+0.59%) |
Oct 19, 2018 | 121.13 | 122.70 | 118.53 | 118.53 | 2,048,440 | -1.25(-1.04%) |
Oct 18, 2018 | 121.73 | 121.86 | 118.73 | 119.78 | 2,484,704 | -1.94(-1.59%) |
Oct 17, 2018 | 121.49 | 122.32 | 120.62 | 121.72 | 2,061,595 | +0.32(+0.27%) |
Oct 16, 2018 | 120.32 | 121.96 | 120.15 | 121.40 | 2,408,349 | +2.47(+2.08%) |
Oct 15, 2018 | 119.77 | 120.22 | 118.48 | 118.92 | 2,190,769 | -0.43(-0.36%) |
Oct 12, 2018 | 122.15 | 123.07 | 117.81 | 119.36 | 3,932,307 | -1.66(-1.37%) |
Oct 11, 2018 | 122.47 | 123.33 | 120.61 | 121.02 | 3,793,897 | -1.72(-1.40%) |
Oct 10, 2018 | 128.75 | 129.23 | 122.73 | 122.74 | 5,383,202 | -9.85(-7.43%) |
Oct 09, 2018 | 131.92 | 133.31 | 131.75 | 132.59 | 1,326,180 | +0.33(+0.25%) |
Oct 08, 2018 | 130.31 | 132.56 | 129.76 | 132.26 | 1,676,163 | +1.58(+1.21%) |
Oct 05, 2018 | 128.97 | 131.53 | 128.97 | 130.68 | 2,534,859 | +1.10(+0.85%) |
Oct 04, 2018 | 133.06 | 134.10 | 128.45 | 129.58 | 3,883,016 | -5.81(-4.29%) |
Oct 03, 2018 | 137.01 | 137.95 | 135.31 | 135.39 | 1,325,592 | -0.96(-0.71%) |
Oct 02, 2018 | 137.38 | 138.17 | 136.16 | 136.35 | 1,767,921 | -1.39(-1.01%) |