Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 115.08 | 116.11 | 114.95 | 115.86 | 110,857 | +0.50(+0.44%) |
Dec 28, 2018 | 114.75 | 115.38 | 114.69 | 115.35 | 76,401 | +0.85(+0.74%) |
Dec 27, 2018 | 115.00 | 115.23 | 114.50 | 114.50 | 85,398 | +0.25(+0.21%) |
Dec 26, 2018 | 114.88 | 115.14 | 114.26 | 114.26 | 52,394 | -0.66(-0.58%) |
Dec 24, 2018 | 114.85 | 115.03 | 114.69 | 114.92 | 152,572 | +0.42(+0.36%) |
Dec 21, 2018 | 114.72 | 114.74 | 114.35 | 114.50 | 156,836 | +0.06(+0.05%) |
Dec 20, 2018 | 115.19 | 115.19 | 114.39 | 114.44 | 1,821,434 | -0.32(-0.28%) |
Dec 19, 2018 | 114.11 | 114.97 | 113.99 | 114.76 | 145,217 | +0.91(+0.80%) |
Dec 18, 2018 | 113.53 | 113.97 | 113.48 | 113.85 | 38,090 | +0.35(+0.31%) |
Dec 17, 2018 | 113.15 | 113.57 | 113.15 | 113.50 | 82,496 | +0.44(+0.39%) |
Dec 14, 2018 | 113.15 | 113.25 | 112.97 | 113.06 | 225,360 | +0.23(+0.20%) |
Dec 13, 2018 | 113.10 | 113.11 | 112.79 | 112.84 | 104,024 | -0.10(-0.09%) |
Dec 12, 2018 | 113.08 | 113.17 | 112.88 | 112.94 | 63,831 | -0.44(-0.39%) |
Dec 11, 2018 | 113.42 | 113.65 | 113.21 | 113.38 | 96,019 | -0.21(-0.18%) |
Dec 10, 2018 | 113.52 | 113.81 | 113.30 | 113.59 | 125,759 | +0.21(+0.18%) |
Dec 07, 2018 | 112.96 | 113.43 | 112.78 | 113.38 | 124,456 | +0.27(+0.24%) |
Dec 06, 2018 | 113.25 | 113.79 | 113.07 | 113.11 | 41,389 | +0.40(+0.35%) |
Dec 04, 2018 | 112.15 | 113.09 | 112.11 | 112.71 | 38,791 | +1.03(+0.92%) |
Dec 03, 2018 | 111.04 | 111.69 | 111.04 | 111.68 | 98,642 | +0.38(+0.34%) |
Nov 30, 2018 | 111.22 | 111.30 | 111.05 | 111.30 | 125,864 | +0.33(+0.30%) |
Nov 29, 2018 | 110.97 | 111.10 | 110.75 | 110.97 | 23,730 | +0.36(+0.33%) |
Nov 28, 2018 | 110.61 | 110.78 | 110.49 | 110.61 | 30,969 | -0.14(-0.13%) |
Nov 27, 2018 | 110.59 | 110.84 | 110.58 | 110.75 | 78,764 | +0.11(+0.10%) |
Nov 26, 2018 | 110.58 | 110.68 | 110.51 | 110.64 | 22,494 | -0.12(-0.11%) |
Nov 23, 2018 | 111.02 | 111.05 | 110.72 | 110.75 | 21,170 | +0.09(+0.08%) |
Nov 21, 2018 | 110.66 | 110.66 | 110.66 | 0 | -0.03(-0.02%) | |
Nov 20, 2018 | 110.77 | 110.89 | 110.59 | 110.69 | 42,284 | +0.05(+0.05%) |
Nov 19, 2018 | 110.32 | 110.64 | 110.31 | 110.64 | 18,235 | +0.19(+0.17%) |
Nov 16, 2018 | 110.21 | 110.53 | 110.08 | 110.45 | 17,815 | +0.46(+0.42%) |
Nov 15, 2018 | 110.25 | 110.32 | 109.83 | 109.99 | 90,892 | +0.03(+0.02%) |
Nov 14, 2018 | 109.49 | 110.20 | 109.44 | 109.96 | 21,318 | +0.20(+0.18%) |
Nov 13, 2018 | 109.56 | 109.78 | 109.43 | 109.76 | 30,858 | +0.03(+0.02%) |
Nov 12, 2018 | 109.57 | 109.74 | 109.57 | 109.74 | 17,615 | +0.49(+0.45%) |
Nov 09, 2018 | 108.86 | 109.29 | 108.86 | 109.25 | 14,807 | +0.57(+0.52%) |
Nov 08, 2018 | 109.00 | 109.01 | 108.51 | 108.67 | 40,509 | -0.13(-0.12%) |
Nov 07, 2018 | 109.19 | 109.26 | 108.77 | 108.81 | 135,383 | +0.01(+0.01%) |
Nov 06, 2018 | 109.02 | 109.04 | 108.71 | 108.80 | 40,250 | -0.18(-0.17%) |
Nov 05, 2018 | 108.99 | 109.11 | 108.93 | 108.98 | 28,067 | +0.22(+0.20%) |
Nov 02, 2018 | 109.32 | 109.37 | 108.67 | 108.76 | 17,121 | -0.84(-0.77%) |
Nov 01, 2018 | 109.34 | 109.64 | 109.30 | 109.60 | 61,563 | +0.11(+0.10%) |
Oct 31, 2018 | 109.50 | 109.62 | 109.33 | 109.49 | 44,116 | -0.38(-0.34%) |
Oct 30, 2018 | 109.90 | 110.07 | 109.82 | 109.87 | 16,199 | -0.34(-0.31%) |
Oct 29, 2018 | 110.16 | 110.38 | 109.87 | 110.20 | 48,760 | -0.06(-0.05%) |
Oct 26, 2018 | 110.16 | 110.40 | 110.13 | 110.26 | 22,722 | +0.54(+0.49%) |
Oct 25, 2018 | 109.79 | 109.94 | 109.61 | 109.72 | 41,156 | -0.36(-0.33%) |
Oct 24, 2018 | 109.70 | 110.10 | 109.63 | 110.08 | 19,421 | +0.73(+0.67%) |
Oct 23, 2018 | 109.83 | 110.02 | 109.28 | 109.35 | 32,351 | +0.28(+0.25%) |
Oct 22, 2018 | 109.22 | 109.32 | 109.05 | 109.07 | 31,236 | -0.04(-0.04%) |
Oct 19, 2018 | 109.13 | 109.17 | 108.96 | 109.12 | 101,671 | -0.13(-0.12%) |
Oct 18, 2018 | 108.94 | 109.45 | 108.88 | 109.25 | 46,201 | +0.13(+0.12%) |
Oct 17, 2018 | 109.53 | 109.64 | 109.07 | 109.12 | 630,482 | -0.41(-0.37%) |
Oct 16, 2018 | 109.47 | 109.56 | 109.27 | 109.52 | 509,250 | +0.09(+0.09%) |
Oct 15, 2018 | 109.55 | 109.61 | 109.37 | 109.43 | 14,902 | +0.00(+0.00%) |
Oct 12, 2018 | 109.36 | 109.75 | 109.25 | 109.43 | 241,484 | -0.22(-0.20%) |
Oct 11, 2018 | 109.25 | 109.82 | 109.08 | 109.64 | 28,717 | +0.69(+0.63%) |
Oct 10, 2018 | 108.60 | 108.95 | 108.46 | 108.95 | 21,062 | +0.10(+0.09%) |
Oct 09, 2018 | 108.69 | 108.93 | 108.60 | 108.86 | 27,314 | +0.32(+0.29%) |
Oct 08, 2018 | 108.67 | 108.67 | 108.52 | 108.54 | 31,638 | -0.04(-0.04%) |
Oct 05, 2018 | 108.75 | 108.93 | 108.42 | 108.58 | 30,142 | -0.51(-0.47%) |
Oct 04, 2018 | 109.09 | 109.26 | 108.93 | 109.09 | 19,572 | -0.37(-0.34%) |
Oct 03, 2018 | 110.14 | 110.14 | 109.21 | 109.46 | 32,400 | -1.25(-1.13%) |
Oct 02, 2018 | 110.54 | 110.84 | 110.54 | 110.71 | 91,376 | +0.49(+0.45%) |