Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 125.82 | 126.73 | 120.83 | 122.20 | 405,800 | -2.46(-1.97%) |
Dec 28, 2018 | 127.14 | 127.14 | 123.62 | 124.66 | 189,400 | -2.00(-1.58%) |
Dec 27, 2018 | 122.56 | 126.66 | 120.44 | 126.66 | 294,315 | +2.14(+1.72%) |
Dec 26, 2018 | 114.45 | 124.76 | 114.36 | 124.52 | 564,943 | +11.10(+9.79%) |
Dec 24, 2018 | 115.20 | 115.20 | 110.84 | 113.42 | 119,400 | -2.58(-2.22%) |
Dec 21, 2018 | 116.73 | 118.72 | 113.50 | 116.00 | 349,000 | -0.72(-0.62%) |
Dec 20, 2018 | 117.67 | 119.63 | 115.01 | 116.72 | 685,231 | -1.52(-1.29%) |
Dec 19, 2018 | 120.52 | 123.23 | 117.28 | 118.24 | 285,111 | -2.68(-2.22%) |
Dec 18, 2018 | 118.84 | 121.51 | 118.47 | 120.92 | 372,681 | +2.24(+1.89%) |
Dec 17, 2018 | 124.40 | 124.43 | 118.25 | 118.68 | 202,843 | -6.72(-5.36%) |
Dec 14, 2018 | 125.07 | 129.20 | 123.65 | 125.40 | 303,700 | -0.93(-0.74%) |
Dec 13, 2018 | 131.57 | 131.99 | 125.09 | 126.33 | 203,117 | -4.01(-3.08%) |
Dec 12, 2018 | 129.74 | 131.40 | 126.79 | 130.34 | 284,044 | +2.47(+1.93%) |
Dec 11, 2018 | 134.63 | 136.53 | 125.27 | 127.87 | 409,717 | -4.71(-3.55%) |
Dec 10, 2018 | 131.55 | 133.43 | 128.70 | 132.58 | 173,069 | +0.86(+0.65%) |
Dec 07, 2018 | 135.63 | 136.94 | 129.80 | 131.72 | 238,500 | -4.59(-3.37%) |
Dec 06, 2018 | 136.92 | 141.04 | 131.40 | 136.31 | 566,102 | -3.02(-2.17%) |
Dec 04, 2018 | 145.20 | 147.70 | 138.69 | 139.33 | 423,100 | -5.86(-4.04%) |
Dec 03, 2018 | 139.25 | 145.53 | 139.25 | 145.19 | 298,315 | +5.97(+4.29%) |
Nov 30, 2018 | 136.87 | 140.47 | 136.87 | 139.22 | 280,500 | +1.49(+1.08%) |
Nov 29, 2018 | 134.17 | 138.87 | 132.28 | 137.73 | 245,439 | +2.40(+1.77%) |
Nov 28, 2018 | 131.13 | 135.42 | 128.21 | 135.33 | 225,876 | +5.37(+4.13%) |
Nov 27, 2018 | 128.74 | 132.21 | 127.50 | 129.96 | 341,227 | +0.72(+0.56%) |
Nov 26, 2018 | 126.32 | 130.25 | 125.40 | 129.24 | 220,255 | +3.82(+3.05%) |
Nov 23, 2018 | 124.78 | 126.81 | 124.27 | 125.42 | 72,200 | -0.22(-0.18%) |
Nov 21, 2018 | 125.64 | 125.64 | 125.64 | 0 | +3.60(+2.95%) | |
Nov 20, 2018 | 123.05 | 125.62 | 120.12 | 122.04 | 335,378 | -1.31(-1.06%) |
Nov 19, 2018 | 136.34 | 136.84 | 121.84 | 123.35 | 533,989 | -13.22(-9.68%) |
Nov 16, 2018 | 134.12 | 138.43 | 131.89 | 136.57 | 257,400 | +2.31(+1.72%) |
Nov 15, 2018 | 129.37 | 134.53 | 129.04 | 134.26 | 209,190 | +4.33(+3.33%) |
Nov 14, 2018 | 136.27 | 136.60 | 129.33 | 129.93 | 320,523 | -4.24(-3.16%) |
Nov 13, 2018 | 137.74 | 141.74 | 133.60 | 134.17 | 381,120 | -3.48(-2.53%) |
Nov 12, 2018 | 150.52 | 150.52 | 136.74 | 137.65 | 400,304 | -12.55(-8.36%) |
Nov 09, 2018 | 154.18 | 154.21 | 147.11 | 150.20 | 441,800 | -5.38(-3.46%) |
Nov 08, 2018 | 155.05 | 160.50 | 153.19 | 155.58 | 741,945 | -0.90(-0.58%) |
Nov 07, 2018 | 148.00 | 158.48 | 147.12 | 156.48 | 744,861 | +8.77(+5.94%) |
Nov 06, 2018 | 142.85 | 148.42 | 138.50 | 147.71 | 1,341,606 | +7.57(+5.40%) |
Nov 05, 2018 | 137.80 | 140.46 | 135.75 | 140.14 | 661,793 | +2.39(+1.74%) |
Nov 02, 2018 | 141.45 | 144.35 | 137.56 | 137.75 | 445,600 | -3.41(-2.42%) |
Nov 01, 2018 | 137.01 | 142.81 | 137.01 | 141.16 | 577,589 | +5.16(+3.79%) |
Oct 31, 2018 | 136.51 | 139.40 | 134.80 | 136.00 | 411,846 | +0.30(+0.22%) |
Oct 30, 2018 | 136.97 | 140.85 | 135.42 | 135.70 | 638,517 | -1.63(-1.19%) |
Oct 29, 2018 | 139.56 | 140.24 | 135.51 | 137.33 | 300,834 | -0.62(-0.45%) |
Oct 26, 2018 | 136.61 | 140.41 | 135.05 | 137.95 | 345,800 | -0.13(-0.09%) |
Oct 25, 2018 | 138.35 | 138.59 | 132.64 | 138.08 | 317,495 | -0.24(-0.17%) |
Oct 24, 2018 | 138.25 | 141.15 | 137.28 | 138.32 | 316,773 | +0.07(+0.05%) |
Oct 23, 2018 | 134.07 | 138.72 | 133.39 | 138.25 | 288,002 | +1.45(+1.06%) |
Oct 22, 2018 | 137.20 | 139.22 | 134.30 | 136.80 | 240,052 | -0.17(-0.12%) |
Oct 19, 2018 | 141.12 | 142.62 | 136.01 | 136.97 | 203,800 | -3.87(-2.75%) |
Oct 18, 2018 | 142.10 | 142.40 | 139.72 | 140.84 | 142,607 | -1.51(-1.06%) |
Oct 17, 2018 | 142.37 | 144.47 | 140.21 | 142.35 | 284,236 | -0.19(-0.13%) |
Oct 16, 2018 | 137.46 | 142.80 | 136.42 | 142.54 | 241,795 | +6.39(+4.69%) |
Oct 15, 2018 | 136.44 | 138.00 | 133.89 | 136.15 | 357,617 | -0.79(-0.58%) |
Oct 12, 2018 | 135.80 | 139.70 | 134.12 | 136.94 | 339,200 | +3.42(+2.56%) |
Oct 11, 2018 | 130.59 | 136.28 | 129.20 | 133.52 | 427,241 | +2.52(+1.92%) |
Oct 10, 2018 | 133.35 | 134.75 | 130.27 | 131.00 | 373,708 | -2.54(-1.90%) |
Oct 09, 2018 | 133.96 | 136.51 | 132.40 | 133.54 | 216,588 | -1.00(-0.74%) |
Oct 08, 2018 | 136.06 | 137.59 | 131.07 | 134.54 | 356,566 | -0.78(-0.58%) |
Oct 05, 2018 | 137.14 | 139.53 | 130.90 | 135.32 | 257,800 | -2.19(-1.59%) |
Oct 04, 2018 | 140.41 | 140.43 | 136.38 | 137.51 | 517,531 | -3.61(-2.56%) |
Oct 03, 2018 | 142.68 | 143.13 | 140.47 | 141.12 | 361,955 | -1.45(-1.02%) |
Oct 02, 2018 | 146.96 | 149.48 | 141.55 | 142.57 | 184,764 | -5.08(-3.44%) |