Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 120.98 | 121.26 | 120.83 | 121.25 | 8,449,400 | +0.19(+0.16%) |
Dec 28, 2018 | 120.80 | 121.08 | 120.72 | 121.06 | 6,864,800 | +0.49(+0.41%) |
Dec 27, 2018 | 120.57 | 120.89 | 120.14 | 120.57 | 11,871,955 | +0.91(+0.76%) |
Dec 26, 2018 | 120.62 | 121.00 | 119.57 | 119.66 | 14,282,628 | -0.36(-0.30%) |
Dec 24, 2018 | 119.57 | 120.14 | 119.57 | 120.02 | 9,736,300 | +1.30(+1.10%) |
Dec 21, 2018 | 119.19 | 119.25 | 118.57 | 118.72 | 13,629,800 | -0.52(-0.44%) |
Dec 20, 2018 | 119.11 | 119.74 | 118.68 | 119.24 | 18,591,108 | +1.81(+1.54%) |
Dec 19, 2018 | 118.24 | 118.96 | 117.40 | 117.43 | 13,826,547 | -0.72(-0.61%) |
Dec 18, 2018 | 117.85 | 118.20 | 117.81 | 118.15 | 7,540,462 | +0.28(+0.24%) |
Dec 17, 2018 | 117.37 | 118.03 | 117.35 | 117.87 | 8,454,873 | +0.81(+0.69%) |
Dec 14, 2018 | 116.63 | 117.30 | 116.58 | 117.06 | 7,501,600 | -0.47(-0.40%) |
Dec 13, 2018 | 117.54 | 117.62 | 117.26 | 117.53 | 4,131,764 | -0.26(-0.22%) |
Dec 12, 2018 | 117.70 | 117.95 | 117.61 | 117.79 | 4,136,743 | +0.25(+0.21%) |
Dec 11, 2018 | 117.67 | 117.89 | 117.35 | 117.54 | 6,395,391 | -0.14(-0.12%) |
Dec 10, 2018 | 117.70 | 117.94 | 117.42 | 117.68 | 8,117,921 | -0.41(-0.35%) |
Dec 07, 2018 | 117.62 | 118.23 | 117.54 | 118.09 | 10,402,900 | +0.95(+0.81%) |
Dec 06, 2018 | 117.38 | 117.68 | 116.92 | 117.14 | 9,257,162 | +0.02(+0.02%) |
Dec 04, 2018 | 117.37 | 117.39 | 116.93 | 117.12 | 7,186,400 | +0.71(+0.61%) |
Dec 03, 2018 | 116.60 | 116.77 | 116.29 | 116.41 | 8,463,202 | +0.87(+0.75%) |
Nov 30, 2018 | 115.42 | 115.66 | 115.04 | 115.54 | 8,169,500 | -0.20(-0.17%) |
Nov 29, 2018 | 115.97 | 116.24 | 115.56 | 115.74 | 6,479,338 | +0.36(+0.31%) |
Nov 28, 2018 | 114.76 | 116.07 | 114.59 | 115.38 | 13,788,767 | +0.43(+0.37%) |
Nov 27, 2018 | 115.55 | 115.63 | 114.60 | 114.95 | 9,671,086 | -0.69(-0.60%) |
Nov 26, 2018 | 115.84 | 115.87 | 115.53 | 115.64 | 4,015,968 | -0.13(-0.11%) |
Nov 23, 2018 | 115.76 | 115.88 | 115.58 | 115.77 | 3,726,600 | -0.09(-0.08%) |
Nov 21, 2018 | 115.86 | 115.86 | 115.86 | 0 | +0.19(+0.16%) | |
Nov 20, 2018 | 115.94 | 115.95 | 115.37 | 115.67 | 9,075,103 | +0.00(+0.00%) |
Nov 19, 2018 | 115.45 | 115.92 | 115.37 | 115.67 | 8,508,305 | +0.05(+0.04%) |
Nov 16, 2018 | 115.83 | 115.88 | 115.37 | 115.62 | 8,576,900 | +0.85(+0.74%) |
Nov 15, 2018 | 114.83 | 114.99 | 114.56 | 114.77 | 8,840,287 | +0.13(+0.11%) |
Nov 14, 2018 | 113.53 | 115.06 | 113.46 | 114.64 | 13,940,778 | +0.94(+0.83%) |
Nov 13, 2018 | 113.72 | 113.93 | 113.42 | 113.70 | 9,308,960 | +0.04(+0.04%) |
Nov 12, 2018 | 114.01 | 114.05 | 113.58 | 113.66 | 7,498,571 | -0.82(-0.72%) |
Nov 09, 2018 | 114.60 | 114.75 | 114.14 | 114.48 | 14,159,400 | -1.30(-1.12%) |
Nov 08, 2018 | 115.77 | 116.15 | 115.50 | 115.78 | 7,638,817 | -0.25(-0.22%) |
Nov 07, 2018 | 116.26 | 116.35 | 115.90 | 116.03 | 8,390,845 | -0.01(-0.01%) |
Nov 06, 2018 | 116.44 | 116.53 | 115.74 | 116.04 | 7,267,812 | -0.33(-0.28%) |
Nov 05, 2018 | 116.28 | 116.67 | 116.23 | 116.37 | 6,289,439 | -0.28(-0.24%) |
Nov 02, 2018 | 116.61 | 116.98 | 116.39 | 116.65 | 8,796,900 | +0.02(+0.02%) |
Nov 01, 2018 | 116.33 | 117.07 | 116.18 | 116.63 | 13,662,311 | +1.48(+1.29%) |
Oct 31, 2018 | 114.89 | 115.17 | 114.66 | 115.15 | 11,409,246 | -0.65(-0.56%) |
Oct 30, 2018 | 115.85 | 116.04 | 115.64 | 115.80 | 7,233,354 | -0.51(-0.44%) |
Oct 29, 2018 | 116.41 | 116.54 | 115.84 | 116.31 | 8,741,895 | -0.46(-0.39%) |
Oct 26, 2018 | 116.83 | 117.65 | 116.46 | 116.77 | 15,733,100 | +0.37(+0.32%) |
Oct 25, 2018 | 116.58 | 116.73 | 116.19 | 116.40 | 8,303,235 | -0.26(-0.22%) |
Oct 24, 2018 | 116.38 | 116.72 | 116.11 | 116.66 | 8,562,543 | +0.27(+0.23%) |
Oct 23, 2018 | 117.16 | 117.25 | 116.33 | 116.39 | 12,704,177 | +0.68(+0.59%) |
Oct 22, 2018 | 115.57 | 115.78 | 115.43 | 115.71 | 5,200,759 | -0.30(-0.26%) |
Oct 19, 2018 | 116.23 | 116.24 | 115.96 | 116.01 | 7,453,900 | +0.09(+0.08%) |
Oct 18, 2018 | 115.83 | 116.41 | 115.63 | 115.92 | 7,964,069 | +0.13(+0.11%) |
Oct 17, 2018 | 115.89 | 116.33 | 115.68 | 115.79 | 7,078,155 | -0.01(-0.01%) |
Oct 16, 2018 | 116.49 | 116.60 | 115.80 | 115.80 | 9,531,769 | -0.20(-0.17%) |
Oct 15, 2018 | 116.12 | 116.53 | 115.89 | 116.00 | 11,826,156 | +0.77(+0.67%) |
Oct 12, 2018 | 115.58 | 115.71 | 115.08 | 115.23 | 12,939,300 | -0.55(-0.48%) |
Oct 11, 2018 | 114.20 | 116.04 | 114.09 | 115.78 | 26,808,668 | +2.90(+2.57%) |
Oct 10, 2018 | 112.47 | 112.96 | 112.25 | 112.88 | 10,570,338 | +0.28(+0.25%) |
Oct 09, 2018 | 112.37 | 112.67 | 111.97 | 112.60 | 8,352,255 | +0.06(+0.05%) |
Oct 08, 2018 | 112.25 | 112.59 | 111.90 | 112.54 | 12,111,098 | -1.26(-1.11%) |
Oct 05, 2018 | 113.81 | 114.10 | 113.57 | 113.80 | 7,994,400 | +0.32(+0.28%) |
Oct 04, 2018 | 113.83 | 114.19 | 113.25 | 113.48 | 6,615,612 | +0.06(+0.05%) |
Oct 03, 2018 | 113.87 | 114.05 | 113.26 | 113.42 | 6,674,517 | -0.45(-0.40%) |
Oct 02, 2018 | 113.70 | 114.33 | 113.61 | 113.87 | 10,776,882 | +1.30(+1.15%) |