Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 123.07 | 123.49 | 121.73 | 123.24 | 2,862,653 | +1.29(+1.06%) |
Dec 28, 2018 | 122.98 | 123.56 | 121.23 | 121.95 | 3,106,152 | -0.32(-0.26%) |
Dec 27, 2018 | 119.43 | 122.27 | 117.65 | 122.27 | 3,616,660 | +1.00(+0.82%) |
Dec 26, 2018 | 115.27 | 121.32 | 114.94 | 121.27 | 4,194,472 | +6.96(+6.09%) |
Dec 24, 2018 | 118.16 | 118.16 | 114.19 | 114.31 | 2,765,859 | -3.86(-3.27%) |
Dec 21, 2018 | 119.62 | 122.74 | 117.94 | 118.17 | 8,511,019 | -1.91(-1.59%) |
Dec 20, 2018 | 121.50 | 122.14 | 118.68 | 120.08 | 6,679,397 | -1.97(-1.61%) |
Dec 19, 2018 | 124.15 | 127.18 | 121.20 | 122.05 | 4,034,378 | -2.58(-2.07%) |
Dec 18, 2018 | 125.39 | 126.28 | 123.66 | 124.63 | 3,140,824 | +0.16(+0.13%) |
Dec 17, 2018 | 126.68 | 126.78 | 123.69 | 124.47 | 4,740,629 | -2.65(-2.08%) |
Dec 14, 2018 | 128.73 | 130.06 | 126.48 | 127.11 | 5,053,694 | -2.92(-2.24%) |
Dec 13, 2018 | 132.15 | 132.15 | 128.92 | 130.03 | 5,749,149 | -1.34(-1.02%) |
Dec 12, 2018 | 133.86 | 134.53 | 131.09 | 131.37 | 5,634,673 | -0.45(-0.34%) |
Dec 11, 2018 | 133.82 | 134.76 | 130.94 | 131.81 | 3,738,477 | -0.18(-0.13%) |
Dec 10, 2018 | 130.53 | 132.49 | 128.53 | 131.99 | 5,112,335 | +0.53(+0.40%) |
Dec 07, 2018 | 135.39 | 136.88 | 131.32 | 131.46 | 5,929,886 | -3.77(-2.79%) |
Dec 06, 2018 | 133.26 | 135.30 | 130.96 | 135.24 | 5,898,006 | -1.20(-0.88%) |
Dec 04, 2018 | 139.38 | 140.50 | 135.28 | 136.44 | 4,918,878 | -3.66(-2.61%) |
Dec 03, 2018 | 139.98 | 142.32 | 139.44 | 140.09 | 5,703,736 | +2.99(+2.18%) |
Nov 30, 2018 | 133.95 | 137.63 | 133.86 | 137.11 | 6,970,056 | +2.94(+2.19%) |
Nov 29, 2018 | 134.52 | 135.24 | 133.51 | 134.17 | 3,331,423 | -0.62(-0.46%) |
Nov 28, 2018 | 131.91 | 134.92 | 130.03 | 134.79 | 4,914,115 | +4.08(+3.12%) |
Nov 27, 2018 | 126.99 | 130.71 | 126.55 | 130.71 | 5,533,342 | +4.10(+3.24%) |
Nov 26, 2018 | 127.74 | 128.30 | 126.02 | 126.61 | 5,374,992 | -0.69(-0.54%) |
Nov 23, 2018 | 126.45 | 127.82 | 126.15 | 127.31 | 1,813,748 | -0.50(-0.39%) |
Nov 21, 2018 | 127.80 | 127.80 | 127.80 | 0 | +2.25(+1.79%) | |
Nov 20, 2018 | 130.82 | 131.10 | 125.03 | 125.55 | 8,250,999 | -8.05(-6.03%) |
Nov 19, 2018 | 133.35 | 134.26 | 132.03 | 133.60 | 4,203,909 | -0.69(-0.52%) |
Nov 16, 2018 | 134.63 | 135.64 | 133.93 | 134.29 | 3,637,420 | -0.01(-0.01%) |
Nov 15, 2018 | 131.18 | 134.92 | 130.13 | 134.30 | 3,811,670 | +2.54(+1.93%) |
Nov 14, 2018 | 132.81 | 134.35 | 130.04 | 131.76 | 4,517,788 | -0.03(-0.02%) |
Nov 13, 2018 | 131.64 | 133.10 | 130.77 | 131.78 | 3,072,516 | +0.73(+0.55%) |
Nov 12, 2018 | 133.49 | 133.92 | 130.75 | 131.06 | 3,405,145 | -2.20(-1.65%) |
Nov 09, 2018 | 134.44 | 134.65 | 132.74 | 133.26 | 4,292,629 | -1.90(-1.40%) |
Nov 08, 2018 | 135.53 | 135.96 | 134.28 | 135.15 | 2,845,957 | -0.43(-0.31%) |
Nov 07, 2018 | 133.97 | 135.63 | 133.23 | 135.58 | 6,508,962 | +2.39(+1.80%) |
Nov 06, 2018 | 131.78 | 133.60 | 131.78 | 133.19 | 4,756,360 | +1.42(+1.08%) |
Nov 05, 2018 | 132.42 | 132.86 | 131.57 | 131.77 | 5,512,431 | +0.01(+0.01%) |
Nov 02, 2018 | 131.55 | 133.02 | 131.00 | 131.76 | 6,586,030 | +1.22(+0.94%) |
Nov 01, 2018 | 130.51 | 131.22 | 129.70 | 130.53 | 4,015,840 | +0.85(+0.66%) |
Oct 31, 2018 | 130.64 | 132.11 | 129.41 | 129.68 | 4,804,974 | -0.05(-0.04%) |
Oct 30, 2018 | 125.94 | 130.03 | 125.66 | 129.74 | 5,564,278 | +4.38(+3.50%) |
Oct 29, 2018 | 128.32 | 128.34 | 123.56 | 125.35 | 5,971,535 | -1.24(-0.98%) |
Oct 26, 2018 | 126.89 | 127.85 | 124.24 | 126.59 | 6,386,344 | -1.25(-0.98%) |
Oct 25, 2018 | 121.06 | 128.73 | 120.45 | 127.85 | 10,173,419 | +3.28(+2.63%) |
Oct 24, 2018 | 128.40 | 129.64 | 124.54 | 124.56 | 8,930,938 | -3.08(-2.41%) |
Oct 23, 2018 | 128.25 | 128.55 | 125.56 | 127.64 | 7,398,684 | -2.57(-1.98%) |
Oct 22, 2018 | 130.11 | 130.71 | 129.12 | 130.21 | 7,292,312 | -1.67(-1.26%) |
Oct 19, 2018 | 131.56 | 132.79 | 131.03 | 131.88 | 6,253,859 | +0.16(+0.12%) |
Oct 18, 2018 | 130.17 | 133.10 | 130.01 | 131.72 | 8,990,002 | -1.22(-0.91%) |
Oct 17, 2018 | 136.55 | 136.97 | 132.36 | 132.94 | 7,530,369 | -2.89(-2.13%) |
Oct 16, 2018 | 135.87 | 136.32 | 134.74 | 135.83 | 7,590,378 | +0.85(+0.63%) |
Oct 15, 2018 | 135.69 | 137.05 | 134.51 | 134.98 | 5,319,325 | -0.41(-0.30%) |
Oct 12, 2018 | 136.61 | 137.63 | 134.50 | 135.38 | 6,128,365 | +0.50(+0.37%) |
Oct 11, 2018 | 136.24 | 138.60 | 133.35 | 134.89 | 7,477,393 | -2.10(-1.53%) |
Oct 10, 2018 | 144.02 | 144.54 | 136.73 | 136.99 | 9,032,674 | -7.03(-4.88%) |
Oct 09, 2018 | 145.72 | 146.04 | 143.92 | 144.02 | 4,012,577 | -1.93(-1.32%) |
Oct 08, 2018 | 144.77 | 146.23 | 143.84 | 145.95 | 3,658,948 | +0.70(+0.48%) |
Oct 05, 2018 | 145.65 | 146.02 | 144.61 | 145.25 | 3,173,778 | -0.59(-0.41%) |
Oct 04, 2018 | 145.31 | 146.03 | 144.10 | 145.84 | 3,582,317 | +1.22(+0.85%) |
Oct 03, 2018 | 145.28 | 146.13 | 144.26 | 144.62 | 3,791,786 | -0.08(-0.05%) |
Oct 02, 2018 | 145.93 | 145.93 | 144.04 | 144.70 | 4,321,924 | -1.02(-0.70%) |