Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 115.91 | 117.28 | 115.62 | 116.98 | 1,784,522 | +1.24(+1.07%) |
Dec 28, 2018 | 116.68 | 117.14 | 115.24 | 115.74 | 1,449,261 | -0.34(-0.29%) |
Dec 27, 2018 | 111.85 | 116.08 | 111.42 | 116.08 | 2,118,594 | +2.85(+2.52%) |
Dec 26, 2018 | 109.22 | 113.27 | 108.25 | 113.22 | 2,176,578 | +4.38(+4.03%) |
Dec 24, 2018 | 112.36 | 112.53 | 108.78 | 108.84 | 1,417,458 | -4.26(-3.76%) |
Dec 21, 2018 | 112.90 | 115.66 | 112.39 | 113.10 | 4,387,539 | +0.60(+0.53%) |
Dec 20, 2018 | 113.33 | 114.52 | 111.65 | 112.50 | 2,621,614 | -1.53(-1.34%) |
Dec 19, 2018 | 113.44 | 116.10 | 112.59 | 114.03 | 2,093,773 | +0.76(+0.67%) |
Dec 18, 2018 | 115.50 | 116.17 | 112.77 | 113.27 | 1,997,642 | -1.64(-1.43%) |
Dec 17, 2018 | 115.35 | 116.96 | 114.52 | 114.91 | 2,051,958 | -0.44(-0.38%) |
Dec 14, 2018 | 115.30 | 115.92 | 114.75 | 115.35 | 1,770,543 | -0.93(-0.80%) |
Dec 13, 2018 | 115.86 | 116.83 | 114.52 | 116.28 | 1,886,031 | +0.45(+0.39%) |
Dec 12, 2018 | 116.70 | 117.18 | 114.97 | 115.83 | 2,470,554 | +0.66(+0.57%) |
Dec 11, 2018 | 118.17 | 118.95 | 115.02 | 115.17 | 2,170,527 | -2.09(-1.78%) |
Dec 10, 2018 | 117.90 | 117.96 | 114.98 | 117.26 | 1,802,832 | -0.65(-0.55%) |
Dec 07, 2018 | 118.32 | 119.95 | 116.55 | 117.91 | 1,724,228 | -0.47(-0.40%) |
Dec 06, 2018 | 117.86 | 118.54 | 115.44 | 118.38 | 2,713,194 | -0.77(-0.64%) |
Dec 04, 2018 | 120.64 | 121.70 | 118.59 | 119.14 | 3,032,949 | -1.06(-0.88%) |
Dec 03, 2018 | 120.81 | 121.66 | 119.31 | 120.20 | 2,101,122 | -0.21(-0.17%) |
Nov 30, 2018 | 120.85 | 121.29 | 119.75 | 120.41 | 3,283,075 | -0.42(-0.35%) |
Nov 29, 2018 | 121.12 | 121.76 | 120.32 | 120.83 | 1,107,380 | -0.94(-0.77%) |
Nov 28, 2018 | 119.87 | 121.79 | 119.53 | 121.77 | 1,603,755 | +1.79(+1.49%) |
Nov 27, 2018 | 119.68 | 120.41 | 118.84 | 119.98 | 1,079,474 | -0.15(-0.13%) |
Nov 26, 2018 | 118.84 | 120.61 | 118.84 | 120.13 | 1,155,837 | +1.91(+1.61%) |
Nov 23, 2018 | 118.26 | 119.53 | 117.85 | 118.22 | 563,672 | -0.98(-0.82%) |
Nov 21, 2018 | 119.21 | 119.21 | 119.21 | 0 | -0.49(-0.41%) | |
Nov 20, 2018 | 120.86 | 121.28 | 118.83 | 119.70 | 2,230,596 | -1.24(-1.03%) |
Nov 19, 2018 | 119.37 | 121.07 | 118.93 | 120.94 | 2,133,960 | +1.61(+1.35%) |
Nov 16, 2018 | 116.80 | 119.69 | 116.06 | 119.33 | 2,332,995 | +2.20(+1.88%) |
Nov 15, 2018 | 113.50 | 117.75 | 112.85 | 117.14 | 2,108,817 | +3.04(+2.67%) |
Nov 14, 2018 | 115.17 | 115.91 | 113.25 | 114.09 | 1,531,212 | -0.77(-0.67%) |
Nov 13, 2018 | 114.65 | 116.52 | 114.34 | 114.86 | 1,416,583 | +0.34(+0.30%) |
Nov 12, 2018 | 117.69 | 117.78 | 114.45 | 114.52 | 2,332,210 | -3.58(-3.03%) |
Nov 09, 2018 | 118.66 | 119.17 | 117.66 | 118.10 | 1,542,297 | -0.53(-0.45%) |
Nov 08, 2018 | 118.32 | 119.20 | 117.86 | 118.63 | 1,134,213 | +0.06(+0.05%) |
Nov 07, 2018 | 117.93 | 118.76 | 116.76 | 118.57 | 1,561,727 | +1.17(+1.00%) |
Nov 06, 2018 | 115.60 | 117.47 | 115.07 | 117.40 | 1,566,492 | +1.62(+1.40%) |
Nov 05, 2018 | 114.69 | 116.27 | 114.42 | 115.78 | 1,790,107 | +2.12(+1.87%) |
Nov 02, 2018 | 114.00 | 114.42 | 112.32 | 113.65 | 1,516,974 | +0.64(+0.57%) |
Nov 01, 2018 | 112.80 | 113.83 | 111.95 | 113.01 | 1,938,198 | +0.55(+0.49%) |
Oct 31, 2018 | 113.17 | 113.89 | 112.33 | 112.46 | 2,850,725 | -0.41(-0.37%) |
Oct 30, 2018 | 111.58 | 113.02 | 110.64 | 112.88 | 2,185,052 | +2.12(+1.91%) |
Oct 29, 2018 | 111.96 | 113.00 | 109.91 | 110.76 | 2,154,499 | -0.38(-0.34%) |
Oct 26, 2018 | 110.91 | 112.24 | 109.20 | 111.14 | 2,841,911 | -0.22(-0.19%) |
Oct 25, 2018 | 113.39 | 113.66 | 110.26 | 111.36 | 3,783,635 | -1.19(-1.06%) |
Oct 24, 2018 | 108.56 | 114.25 | 108.49 | 112.54 | 4,306,710 | -1.58(-1.38%) |
Oct 23, 2018 | 113.36 | 115.12 | 112.75 | 114.12 | 2,868,868 | -0.34(-0.30%) |
Oct 22, 2018 | 115.38 | 116.07 | 114.14 | 114.46 | 2,374,991 | -1.03(-0.90%) |
Oct 19, 2018 | 113.89 | 116.58 | 113.89 | 115.50 | 2,326,664 | +0.71(+0.62%) |
Oct 18, 2018 | 115.86 | 116.73 | 114.12 | 114.78 | 4,587,491 | +0.32(+0.28%) |
Oct 17, 2018 | 112.39 | 115.28 | 112.19 | 114.46 | 1,905,900 | +2.02(+1.79%) |
Oct 16, 2018 | 112.63 | 112.85 | 111.87 | 112.44 | 2,699,798 | +0.23(+0.20%) |
Oct 15, 2018 | 113.60 | 114.81 | 112.20 | 112.22 | 1,805,909 | -1.45(-1.28%) |
Oct 12, 2018 | 114.38 | 115.13 | 110.95 | 113.67 | 3,070,823 | -0.51(-0.45%) |
Oct 11, 2018 | 118.90 | 118.90 | 113.30 | 114.18 | 3,511,018 | -5.06(-4.24%) |
Oct 10, 2018 | 121.50 | 122.52 | 119.19 | 119.24 | 2,352,151 | -3.74(-3.04%) |
Oct 09, 2018 | 122.22 | 123.26 | 120.88 | 122.98 | 1,571,397 | +0.39(+0.32%) |
Oct 08, 2018 | 120.95 | 123.29 | 120.54 | 122.59 | 1,329,643 | +1.53(+1.26%) |
Oct 05, 2018 | 121.07 | 122.06 | 120.80 | 121.06 | 884,216 | -0.01(-0.01%) |
Oct 04, 2018 | 120.10 | 121.18 | 119.81 | 121.07 | 1,099,983 | +0.94(+0.78%) |
Oct 03, 2018 | 120.66 | 121.38 | 119.85 | 120.13 | 942,250 | -0.13(-0.10%) |
Oct 02, 2018 | 120.00 | 120.36 | 119.39 | 120.26 | 1,290,065 | +0.36(+0.30%) |