Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 111.13 | 112.32 | 110.47 | 111.88 | 8,546,733 | +1.54(+1.40%) |
Dec 28, 2018 | 110.89 | 111.62 | 109.89 | 110.34 | 7,540,244 | -0.12(-0.11%) |
Dec 27, 2018 | 109.13 | 110.46 | 106.70 | 110.46 | 11,392,682 | +0.61(+0.55%) |
Dec 26, 2018 | 107.00 | 109.90 | 105.78 | 109.85 | 10,672,697 | +3.36(+3.15%) |
Dec 24, 2018 | 110.37 | 110.97 | 104.90 | 106.50 | 8,687,452 | -4.55(-4.10%) |
Dec 21, 2018 | 110.80 | 113.23 | 110.21 | 111.05 | 22,760,644 | -0.16(-0.14%) |
Dec 20, 2018 | 110.73 | 112.49 | 109.90 | 111.21 | 19,082,104 | +0.57(+0.52%) |
Dec 19, 2018 | 112.59 | 113.88 | 110.18 | 110.64 | 24,479,242 | -2.44(-2.15%) |
Dec 18, 2018 | 114.48 | 115.13 | 112.01 | 113.07 | 27,310,728 | +1.11(+0.99%) |
Dec 17, 2018 | 111.25 | 114.14 | 109.96 | 111.96 | 42,531,784 | -3.35(-2.90%) |
Dec 14, 2018 | 125.14 | 126.04 | 112.88 | 115.31 | 67,060,904 | -12.87(-10.04%) |
Dec 13, 2018 | 127.41 | 128.82 | 127.27 | 128.17 | 6,901,375 | +0.64(+0.50%) |
Dec 12, 2018 | 127.44 | 128.74 | 127.44 | 127.53 | 10,230,026 | +0.52(+0.41%) |
Dec 11, 2018 | 126.83 | 128.49 | 126.40 | 127.01 | 9,573,855 | +1.08(+0.85%) |
Dec 10, 2018 | 126.05 | 126.47 | 123.44 | 125.94 | 7,898,864 | -0.15(-0.12%) |
Dec 07, 2018 | 126.14 | 127.74 | 124.95 | 126.08 | 10,893,514 | -0.42(-0.33%) |
Dec 06, 2018 | 125.28 | 126.97 | 123.80 | 126.50 | 13,117,210 | -0.10(-0.08%) |
Dec 04, 2018 | 126.86 | 129.17 | 126.42 | 126.60 | 11,307,598 | -0.16(-0.12%) |
Dec 03, 2018 | 126.20 | 127.12 | 125.66 | 126.76 | 10,001,193 | -0.60(-0.47%) |
Nov 30, 2018 | 126.01 | 127.44 | 125.80 | 127.36 | 14,438,139 | +0.91(+0.72%) |
Nov 29, 2018 | 126.25 | 127.62 | 125.57 | 126.45 | 7,802,972 | -0.51(-0.40%) |
Nov 28, 2018 | 124.70 | 127.06 | 124.29 | 126.96 | 9,533,269 | +2.79(+2.25%) |
Nov 27, 2018 | 121.87 | 124.28 | 121.08 | 124.17 | 6,876,491 | +1.60(+1.31%) |
Nov 26, 2018 | 123.11 | 123.15 | 121.99 | 122.56 | 8,726,403 | +0.03(+0.03%) |
Nov 23, 2018 | 122.20 | 122.96 | 121.99 | 122.53 | 3,952,230 | +0.21(+0.17%) |
Nov 21, 2018 | 122.32 | 122.32 | 122.32 | 0 | -3.84(-3.05%) | |
Nov 20, 2018 | 127.07 | 128.15 | 126.08 | 126.17 | 10,374,835 | -1.10(-0.87%) |
Nov 19, 2018 | 126.15 | 127.88 | 126.10 | 127.27 | 10,109,479 | +1.50(+1.19%) |
Nov 16, 2018 | 124.67 | 126.42 | 124.53 | 125.77 | 9,860,029 | +1.28(+1.03%) |
Nov 15, 2018 | 123.55 | 124.49 | 122.75 | 124.48 | 7,728,347 | +0.22(+0.17%) |
Nov 14, 2018 | 124.93 | 125.18 | 123.67 | 124.27 | 7,459,749 | -0.37(-0.30%) |
Nov 13, 2018 | 125.94 | 126.42 | 123.56 | 124.64 | 8,627,441 | -0.81(-0.65%) |
Nov 12, 2018 | 124.91 | 125.98 | 124.68 | 125.45 | 8,133,827 | +0.24(+0.19%) |
Nov 09, 2018 | 124.95 | 125.55 | 124.38 | 125.21 | 6,202,289 | +0.03(+0.03%) |
Nov 08, 2018 | 124.32 | 125.60 | 124.05 | 125.17 | 6,314,832 | +0.47(+0.38%) |
Nov 07, 2018 | 123.28 | 124.80 | 123.17 | 124.70 | 8,109,427 | +1.88(+1.53%) |
Nov 06, 2018 | 121.93 | 123.05 | 121.52 | 122.82 | 6,729,998 | +0.32(+0.26%) |
Nov 05, 2018 | 121.47 | 122.97 | 119.75 | 122.50 | 6,496,161 | +1.31(+1.08%) |
Nov 02, 2018 | 122.31 | 122.33 | 120.31 | 121.19 | 8,907,027 | -0.12(-0.10%) |
Nov 01, 2018 | 120.67 | 121.97 | 120.48 | 121.31 | 8,024,524 | +0.72(+0.59%) |
Oct 31, 2018 | 121.47 | 121.84 | 120.27 | 120.60 | 11,563,729 | -0.65(-0.54%) |
Oct 30, 2018 | 118.83 | 121.56 | 118.02 | 121.25 | 11,197,030 | +2.76(+2.33%) |
Oct 29, 2018 | 118.02 | 119.83 | 117.35 | 118.50 | 7,873,640 | +0.50(+0.42%) |
Oct 26, 2018 | 118.83 | 120.00 | 116.58 | 118.00 | 13,199,714 | -1.29(-1.08%) |
Oct 25, 2018 | 118.42 | 119.82 | 116.34 | 119.29 | 11,251,802 | +0.86(+0.73%) |
Oct 24, 2018 | 119.33 | 120.70 | 118.17 | 118.43 | 9,460,368 | -1.26(-1.05%) |
Oct 23, 2018 | 118.70 | 120.17 | 118.41 | 119.69 | 9,614,401 | +0.22(+0.18%) |
Oct 22, 2018 | 119.41 | 119.97 | 119.01 | 119.47 | 5,646,381 | -0.32(-0.27%) |
Oct 19, 2018 | 119.18 | 120.61 | 118.81 | 119.79 | 6,877,400 | -0.39(-0.32%) |
Oct 18, 2018 | 119.92 | 120.44 | 118.64 | 120.18 | 8,803,402 | +0.03(+0.03%) |
Oct 17, 2018 | 117.36 | 120.61 | 117.34 | 120.14 | 9,589,342 | +2.50(+2.12%) |
Oct 16, 2018 | 116.09 | 118.88 | 116.09 | 117.64 | 11,134,663 | +2.25(+1.95%) |
Oct 15, 2018 | 115.34 | 116.56 | 115.02 | 115.40 | 7,427,379 | +0.07(+0.06%) |
Oct 12, 2018 | 115.78 | 115.79 | 113.92 | 115.33 | 8,123,035 | +0.02(+0.02%) |
Oct 11, 2018 | 118.81 | 119.45 | 114.47 | 115.30 | 13,468,497 | -3.35(-2.82%) |
Oct 10, 2018 | 120.05 | 121.00 | 118.65 | 118.65 | 8,433,618 | -1.27(-1.06%) |
Oct 09, 2018 | 119.52 | 120.28 | 118.72 | 119.92 | 5,194,953 | -0.16(-0.14%) |
Oct 08, 2018 | 119.66 | 120.33 | 119.42 | 120.08 | 6,006,008 | +0.25(+0.21%) |
Oct 05, 2018 | 120.44 | 120.82 | 119.37 | 119.83 | 5,002,157 | -0.22(-0.18%) |
Oct 04, 2018 | 119.36 | 120.20 | 118.30 | 120.05 | 5,500,247 | +0.28(+0.23%) |
Oct 03, 2018 | 121.07 | 121.70 | 119.64 | 119.77 | 6,281,896 | -1.25(-1.03%) |
Oct 02, 2018 | 120.43 | 121.24 | 120.31 | 121.02 | 7,474,311 | +0.68(+0.57%) |