Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 133.09 | 133.72 | 131.78 | 132.98 | 715,256 | +0.66(+0.49%) |
Dec 28, 2018 | 133.52 | 134.12 | 131.27 | 132.32 | 810,560 | -0.57(-0.43%) |
Dec 27, 2018 | 128.80 | 132.91 | 127.45 | 132.90 | 1,186,652 | +3.13(+2.42%) |
Dec 26, 2018 | 123.23 | 129.95 | 123.23 | 129.76 | 1,316,596 | +6.93(+5.64%) |
Dec 24, 2018 | 125.17 | 125.41 | 122.74 | 122.83 | 762,961 | -3.07(-2.44%) |
Dec 21, 2018 | 129.12 | 132.32 | 125.87 | 125.90 | 2,447,794 | -3.88(-2.99%) |
Dec 20, 2018 | 132.06 | 132.79 | 128.58 | 129.78 | 1,979,457 | -2.69(-2.03%) |
Dec 19, 2018 | 135.52 | 136.68 | 130.51 | 132.47 | 1,636,824 | -2.56(-1.90%) |
Dec 18, 2018 | 135.23 | 136.85 | 134.01 | 135.03 | 1,300,070 | +0.77(+0.57%) |
Dec 17, 2018 | 138.25 | 138.78 | 133.55 | 134.26 | 1,589,334 | -3.92(-2.84%) |
Dec 14, 2018 | 140.24 | 140.98 | 137.89 | 138.18 | 1,560,990 | -3.26(-2.30%) |
Dec 13, 2018 | 141.18 | 142.40 | 140.21 | 141.44 | 1,117,826 | +0.49(+0.35%) |
Dec 12, 2018 | 141.56 | 142.29 | 139.81 | 140.95 | 1,650,829 | +2.87(+2.08%) |
Dec 11, 2018 | 140.37 | 141.42 | 137.35 | 138.08 | 1,135,885 | -0.32(-0.23%) |
Dec 10, 2018 | 138.20 | 139.12 | 135.71 | 138.40 | 1,025,249 | -0.03(-0.02%) |
Dec 07, 2018 | 142.74 | 143.19 | 137.48 | 138.43 | 1,227,583 | -3.85(-2.71%) |
Dec 06, 2018 | 141.82 | 142.61 | 139.40 | 142.29 | 1,604,575 | -2.48(-1.71%) |
Dec 04, 2018 | 149.91 | 151.27 | 144.67 | 144.76 | 1,388,284 | -5.46(-3.63%) |
Dec 03, 2018 | 153.41 | 154.31 | 149.54 | 150.22 | 1,346,625 | -0.83(-0.55%) |
Nov 30, 2018 | 148.72 | 151.50 | 148.39 | 151.05 | 3,093,758 | +2.31(+1.55%) |
Nov 29, 2018 | 149.77 | 151.03 | 148.28 | 148.74 | 1,274,289 | -1.97(-1.30%) |
Nov 28, 2018 | 145.55 | 150.75 | 144.71 | 150.71 | 1,145,834 | +5.70(+3.93%) |
Nov 27, 2018 | 145.05 | 146.26 | 144.13 | 145.01 | 873,113 | -1.15(-0.79%) |
Nov 26, 2018 | 144.46 | 146.41 | 143.35 | 146.16 | 1,190,302 | +3.54(+2.48%) |
Nov 23, 2018 | 141.84 | 143.62 | 141.84 | 142.62 | 550,448 | -0.54(-0.38%) |
Nov 21, 2018 | 143.16 | 143.16 | 143.16 | 0 | +4.66(+3.37%) | |
Nov 20, 2018 | 138.31 | 139.38 | 136.79 | 138.50 | 1,338,273 | -1.80(-1.29%) |
Nov 19, 2018 | 139.40 | 140.75 | 138.43 | 140.30 | 1,346,539 | +0.89(+0.64%) |
Nov 16, 2018 | 138.92 | 141.17 | 138.51 | 139.41 | 1,652,988 | -0.20(-0.14%) |
Nov 15, 2018 | 137.51 | 140.74 | 136.19 | 139.61 | 1,324,366 | +1.04(+0.75%) |
Nov 14, 2018 | 141.59 | 142.19 | 137.00 | 138.57 | 1,621,208 | -1.61(-1.15%) |
Nov 13, 2018 | 141.79 | 142.70 | 139.55 | 140.18 | 1,164,349 | -1.90(-1.34%) |
Nov 12, 2018 | 144.90 | 145.41 | 141.64 | 142.08 | 1,401,723 | -3.25(-2.23%) |
Nov 09, 2018 | 146.58 | 147.66 | 144.41 | 145.33 | 1,815,224 | -1.74(-1.18%) |
Nov 08, 2018 | 145.89 | 147.15 | 144.74 | 147.07 | 1,221,656 | +1.79(+1.23%) |
Nov 07, 2018 | 143.75 | 146.15 | 143.30 | 145.28 | 1,073,501 | +2.67(+1.87%) |
Nov 06, 2018 | 142.29 | 144.16 | 141.86 | 142.61 | 997,100 | -0.34(-0.24%) |
Nov 05, 2018 | 142.01 | 143.36 | 141.31 | 142.95 | 1,101,794 | +1.45(+1.02%) |
Nov 02, 2018 | 143.33 | 143.50 | 140.72 | 141.50 | 1,213,811 | -0.46(-0.32%) |
Nov 01, 2018 | 137.74 | 142.38 | 137.73 | 141.96 | 1,574,137 | +4.22(+3.07%) |
Oct 31, 2018 | 135.28 | 139.28 | 135.28 | 137.74 | 1,955,987 | +4.11(+3.07%) |
Oct 30, 2018 | 134.42 | 134.96 | 131.71 | 133.63 | 1,972,336 | -0.11(-0.09%) |
Oct 29, 2018 | 135.21 | 139.49 | 131.94 | 133.74 | 2,437,272 | -0.35(-0.26%) |
Oct 26, 2018 | 140.12 | 140.12 | 133.34 | 134.09 | 4,694,910 | -12.72(-8.67%) |
Oct 25, 2018 | 145.45 | 148.35 | 143.25 | 146.82 | 1,984,435 | +0.99(+0.68%) |
Oct 24, 2018 | 149.25 | 150.54 | 145.56 | 145.82 | 1,064,357 | -3.04(-2.04%) |
Oct 23, 2018 | 148.25 | 149.59 | 146.07 | 148.86 | 1,033,605 | -2.09(-1.39%) |
Oct 22, 2018 | 152.31 | 153.00 | 150.64 | 150.95 | 825,913 | -0.31(-0.21%) |
Oct 19, 2018 | 150.38 | 152.64 | 150.15 | 151.26 | 1,160,155 | +1.42(+0.95%) |
Oct 18, 2018 | 153.06 | 153.71 | 148.95 | 149.84 | 1,358,177 | -3.37(-2.20%) |
Oct 17, 2018 | 150.60 | 153.75 | 149.85 | 153.22 | 981,140 | +2.03(+1.34%) |
Oct 16, 2018 | 149.68 | 151.46 | 148.79 | 151.19 | 938,315 | +3.06(+2.06%) |
Oct 15, 2018 | 147.26 | 149.15 | 146.56 | 148.13 | 1,775,212 | +0.50(+0.34%) |
Oct 12, 2018 | 148.01 | 150.27 | 145.86 | 147.63 | 1,736,113 | +2.48(+1.71%) |
Oct 11, 2018 | 146.94 | 149.91 | 144.48 | 145.15 | 1,670,949 | -2.59(-1.75%) |
Oct 10, 2018 | 152.61 | 153.80 | 147.58 | 147.73 | 1,388,871 | -5.31(-3.47%) |
Oct 09, 2018 | 152.65 | 153.98 | 150.60 | 153.04 | 824,621 | +0.00(+0.00%) |
Oct 08, 2018 | 151.94 | 153.19 | 150.64 | 153.04 | 1,252,053 | +0.27(+0.18%) |
Oct 05, 2018 | 154.08 | 154.65 | 151.33 | 152.77 | 1,187,828 | -1.59(-1.03%) |
Oct 04, 2018 | 157.16 | 157.33 | 152.91 | 154.36 | 1,416,267 | -3.03(-1.93%) |
Oct 03, 2018 | 158.85 | 159.50 | 157.32 | 157.39 | 789,339 | -0.32(-0.20%) |
Oct 02, 2018 | 158.38 | 159.56 | 157.69 | 157.71 | 822,950 | -2.82(-1.76%) |