Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 128.72 | 129.44 | 127.95 | 129.44 | 102,013 | +1.60(+1.25%) |
Dec 28, 2018 | 127.64 | 129.43 | 126.70 | 127.84 | 12,724 | +1.03(+0.81%) |
Dec 27, 2018 | 124.33 | 126.81 | 122.73 | 126.81 | 26,555 | -0.03(-0.02%) |
Dec 26, 2018 | 121.42 | 126.83 | 121.30 | 126.83 | 22,988 | +5.45(+4.49%) |
Dec 24, 2018 | 122.45 | 123.03 | 121.29 | 121.38 | 15,552 | -1.89(-1.53%) |
Dec 21, 2018 | 126.57 | 126.57 | 123.27 | 123.27 | 59,272 | -2.96(-2.34%) |
Dec 20, 2018 | 127.55 | 128.62 | 125.38 | 126.22 | 23,351 | -2.63(-2.04%) |
Dec 19, 2018 | 131.77 | 132.37 | 128.06 | 128.85 | 16,169 | -2.68(-2.04%) |
Dec 18, 2018 | 134.33 | 134.33 | 130.51 | 131.53 | 78,034 | -1.22(-0.92%) |
Dec 17, 2018 | 135.12 | 135.40 | 132.15 | 132.75 | 109,286 | -3.17(-2.33%) |
Dec 14, 2018 | 139.07 | 139.83 | 135.51 | 135.93 | 18,423 | -4.77(-3.39%) |
Dec 13, 2018 | 141.77 | 141.77 | 140.21 | 140.70 | 22,931 | -0.93(-0.65%) |
Dec 12, 2018 | 142.17 | 143.08 | 141.62 | 141.62 | 25,823 | +0.91(+0.65%) |
Dec 11, 2018 | 141.16 | 141.95 | 139.28 | 140.72 | 35,848 | +0.12(+0.09%) |
Dec 10, 2018 | 140.24 | 140.89 | 137.59 | 140.60 | 57,151 | +0.12(+0.08%) |
Dec 07, 2018 | 143.09 | 143.09 | 139.67 | 140.48 | 38,045 | -2.07(-1.45%) |
Dec 06, 2018 | 142.09 | 142.66 | 139.52 | 142.55 | 28,458 | -1.33(-0.92%) |
Dec 04, 2018 | 146.84 | 147.74 | 143.63 | 143.88 | 127,873 | -3.04(-2.07%) |
Dec 03, 2018 | 146.48 | 147.09 | 146.19 | 146.92 | 14,663 | +2.38(+1.64%) |
Nov 30, 2018 | 143.17 | 144.54 | 142.66 | 144.54 | 12,972 | +1.51(+1.06%) |
Nov 29, 2018 | 142.28 | 143.92 | 142.22 | 143.03 | 10,753 | +0.50(+0.35%) |
Nov 28, 2018 | 140.06 | 142.54 | 139.79 | 142.52 | 4,827 | +2.93(+2.10%) |
Nov 27, 2018 | 139.01 | 139.69 | 138.86 | 139.60 | 12,037 | -0.62(-0.44%) |
Nov 26, 2018 | 141.03 | 141.03 | 139.61 | 140.21 | 13,969 | -0.16(-0.11%) |
Nov 23, 2018 | 138.67 | 141.27 | 138.67 | 140.37 | 2,616 | +0.93(+0.66%) |
Nov 21, 2018 | 139.44 | 139.44 | 139.44 | 0 | -0.05(-0.03%) | |
Nov 20, 2018 | 138.68 | 140.69 | 138.68 | 139.49 | 15,226 | -1.28(-0.91%) |
Nov 19, 2018 | 141.22 | 141.85 | 139.48 | 140.77 | 9,786 | -0.72(-0.51%) |
Nov 16, 2018 | 140.84 | 141.65 | 139.77 | 141.49 | 5,450 | +1.60(+1.14%) |
Nov 15, 2018 | 137.60 | 140.00 | 136.88 | 139.89 | 10,732 | +1.47(+1.06%) |
Nov 14, 2018 | 140.76 | 140.76 | 137.78 | 138.42 | 15,033 | -2.75(-1.95%) |
Nov 13, 2018 | 142.54 | 143.47 | 140.83 | 141.17 | 11,788 | -0.79(-0.56%) |
Nov 12, 2018 | 143.41 | 143.56 | 141.96 | 141.96 | 11,950 | -1.74(-1.21%) |
Nov 09, 2018 | 144.27 | 144.43 | 143.50 | 143.71 | 4,033 | -1.17(-0.81%) |
Nov 08, 2018 | 145.56 | 145.98 | 144.73 | 144.88 | 8,758 | -0.99(-0.68%) |
Nov 07, 2018 | 144.17 | 146.13 | 144.04 | 145.87 | 8,994 | +2.50(+1.75%) |
Nov 06, 2018 | 144.72 | 144.72 | 142.84 | 143.37 | 10,163 | +0.13(+0.09%) |
Nov 05, 2018 | 143.09 | 143.40 | 142.11 | 143.24 | 2,960 | +0.65(+0.46%) |
Nov 02, 2018 | 144.82 | 145.23 | 141.97 | 142.59 | 31,287 | -0.88(-0.61%) |
Nov 01, 2018 | 140.48 | 143.74 | 140.48 | 143.47 | 58,416 | +3.66(+2.62%) |
Oct 31, 2018 | 140.46 | 140.85 | 139.45 | 139.81 | 11,276 | +0.53(+0.38%) |
Oct 30, 2018 | 138.43 | 139.29 | 137.34 | 139.28 | 14,755 | +0.50(+0.36%) |
Oct 29, 2018 | 141.43 | 142.29 | 137.14 | 138.78 | 86,549 | -0.28(-0.20%) |
Oct 26, 2018 | 139.41 | 140.56 | 137.24 | 139.06 | 17,769 | -1.90(-1.35%) |
Oct 25, 2018 | 138.80 | 142.16 | 137.55 | 140.95 | 15,614 | +2.31(+1.67%) |
Oct 24, 2018 | 144.51 | 145.28 | 138.58 | 138.64 | 28,172 | -6.30(-4.35%) |
Oct 23, 2018 | 143.93 | 145.75 | 142.43 | 144.94 | 11,340 | -0.89(-0.61%) |
Oct 22, 2018 | 145.90 | 146.07 | 144.99 | 145.83 | 10,379 | -1.21(-0.82%) |
Oct 19, 2018 | 148.88 | 149.25 | 146.74 | 147.04 | 21,257 | -1.06(-0.71%) |
Oct 18, 2018 | 149.55 | 149.55 | 146.95 | 148.10 | 7,158 | -1.84(-1.23%) |
Oct 17, 2018 | 148.32 | 150.20 | 147.82 | 149.94 | 11,460 | +1.04(+0.70%) |
Oct 16, 2018 | 145.60 | 149.05 | 145.37 | 148.91 | 47,139 | +4.04(+2.79%) |
Oct 15, 2018 | 144.31 | 145.62 | 144.16 | 144.87 | 8,884 | -0.11(-0.08%) |
Oct 12, 2018 | 144.04 | 145.25 | 143.42 | 144.98 | 7,303 | +2.26(+1.58%) |
Oct 11, 2018 | 146.66 | 146.88 | 141.94 | 142.72 | 25,770 | -4.48(-3.04%) |
Oct 10, 2018 | 150.81 | 151.05 | 147.14 | 147.20 | 18,935 | -3.41(-2.27%) |
Oct 09, 2018 | 149.02 | 151.22 | 149.02 | 150.61 | 27,862 | +0.15(+0.10%) |
Oct 08, 2018 | 150.26 | 151.02 | 150.22 | 150.47 | 2,582 | -0.29(-0.19%) |
Oct 05, 2018 | 152.09 | 152.09 | 149.49 | 150.76 | 4,578 | -0.32(-0.21%) |
Oct 04, 2018 | 153.38 | 153.38 | 149.93 | 151.08 | 13,191 | -2.68(-1.74%) |
Oct 03, 2018 | 152.67 | 154.22 | 152.67 | 153.76 | 10,338 | +1.57(+1.03%) |
Oct 02, 2018 | 152.13 | 152.49 | 151.44 | 152.19 | 78,237 | +0.06(+0.04%) |