Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 117.41 | 117.94 | 116.44 | 117.91 | 2,464,939 | +1.21(+1.04%) |
Dec 28, 2018 | 117.91 | 118.76 | 116.24 | 116.69 | 3,091,875 | -0.72(-0.62%) |
Dec 27, 2018 | 113.89 | 117.47 | 113.20 | 117.42 | 3,618,134 | +1.79(+1.54%) |
Dec 26, 2018 | 111.57 | 115.66 | 110.20 | 115.63 | 3,854,791 | +4.23(+3.80%) |
Dec 24, 2018 | 114.77 | 115.11 | 111.22 | 111.40 | 3,180,845 | -4.11(-3.56%) |
Dec 21, 2018 | 116.03 | 118.20 | 115.42 | 115.52 | 7,735,794 | -1.10(-0.94%) |
Dec 20, 2018 | 118.45 | 119.25 | 115.45 | 116.61 | 5,063,570 | -2.31(-1.94%) |
Dec 19, 2018 | 120.97 | 122.94 | 117.94 | 118.93 | 4,335,033 | -1.71(-1.42%) |
Dec 18, 2018 | 121.33 | 122.05 | 119.93 | 120.64 | 2,955,677 | +0.71(+0.59%) |
Dec 17, 2018 | 121.22 | 122.42 | 119.21 | 119.93 | 3,510,239 | -1.84(-1.51%) |
Dec 14, 2018 | 122.65 | 123.50 | 121.42 | 121.76 | 2,910,909 | -2.12(-1.71%) |
Dec 13, 2018 | 124.15 | 125.12 | 123.07 | 123.89 | 2,646,121 | +0.47(+0.38%) |
Dec 12, 2018 | 123.84 | 125.69 | 123.36 | 123.42 | 4,707,432 | +1.32(+1.08%) |
Dec 11, 2018 | 124.75 | 125.11 | 121.48 | 122.09 | 3,632,522 | -1.02(-0.83%) |
Dec 10, 2018 | 123.78 | 124.26 | 121.06 | 123.11 | 3,497,174 | -0.68(-0.55%) |
Dec 07, 2018 | 125.68 | 127.78 | 123.25 | 123.79 | 4,083,655 | -2.54(-2.01%) |
Dec 06, 2018 | 125.16 | 126.48 | 122.39 | 126.33 | 6,363,186 | -1.00(-0.79%) |
Dec 04, 2018 | 132.35 | 133.20 | 127.18 | 127.33 | 4,609,295 | -5.62(-4.23%) |
Dec 03, 2018 | 133.87 | 135.21 | 132.80 | 132.96 | 4,575,689 | +1.99(+1.52%) |
Nov 30, 2018 | 130.21 | 131.27 | 129.70 | 130.97 | 6,044,132 | +0.85(+0.65%) |
Nov 29, 2018 | 128.78 | 131.05 | 128.34 | 130.12 | 2,939,903 | +1.34(+1.04%) |
Nov 28, 2018 | 128.22 | 128.89 | 126.81 | 128.78 | 4,804,155 | +1.26(+0.99%) |
Nov 27, 2018 | 127.06 | 128.22 | 126.85 | 127.52 | 4,100,156 | -0.30(-0.23%) |
Nov 26, 2018 | 128.40 | 129.04 | 126.74 | 127.81 | 4,514,708 | -0.03(-0.03%) |
Nov 23, 2018 | 127.30 | 128.62 | 126.73 | 127.85 | 1,695,584 | -0.75(-0.58%) |
Nov 21, 2018 | 128.60 | 128.60 | 128.60 | 0 | +0.04(+0.04%) | |
Nov 20, 2018 | 130.03 | 131.14 | 127.89 | 128.56 | 4,009,865 | -3.05(-2.32%) |
Nov 19, 2018 | 132.46 | 133.67 | 131.15 | 131.61 | 2,522,495 | -0.96(-0.73%) |
Nov 16, 2018 | 131.62 | 132.96 | 131.02 | 132.57 | 3,537,733 | +0.70(+0.53%) |
Nov 15, 2018 | 129.98 | 132.48 | 129.59 | 131.88 | 3,394,122 | +0.95(+0.72%) |
Nov 14, 2018 | 131.92 | 132.40 | 130.65 | 130.93 | 3,185,155 | -0.13(-0.10%) |
Nov 13, 2018 | 131.30 | 133.82 | 130.60 | 131.06 | 2,786,463 | -0.40(-0.30%) |
Nov 12, 2018 | 133.27 | 133.68 | 131.27 | 131.46 | 2,547,876 | -1.94(-1.46%) |
Nov 09, 2018 | 133.20 | 133.75 | 132.08 | 133.41 | 2,679,961 | -0.20(-0.15%) |
Nov 08, 2018 | 133.16 | 134.44 | 133.04 | 133.61 | 3,156,176 | +0.31(+0.23%) |
Nov 07, 2018 | 133.17 | 134.54 | 132.01 | 133.30 | 2,462,001 | +1.55(+1.18%) |
Nov 06, 2018 | 131.07 | 132.62 | 130.99 | 131.75 | 3,581,386 | +1.13(+0.86%) |
Nov 05, 2018 | 129.21 | 131.49 | 129.12 | 130.62 | 4,711,774 | +1.51(+1.17%) |
Nov 02, 2018 | 129.22 | 130.05 | 127.53 | 129.11 | 5,476,771 | +0.91(+0.71%) |
Nov 01, 2018 | 129.07 | 129.16 | 127.35 | 128.20 | 4,272,785 | -0.33(-0.26%) |
Oct 31, 2018 | 128.59 | 130.09 | 127.88 | 128.52 | 5,334,004 | +1.65(+1.30%) |
Oct 30, 2018 | 125.54 | 126.99 | 124.84 | 126.87 | 4,737,749 | +1.69(+1.35%) |
Oct 29, 2018 | 128.79 | 129.56 | 123.62 | 125.19 | 5,342,505 | -0.40(-0.32%) |
Oct 26, 2018 | 125.33 | 127.34 | 124.50 | 125.59 | 4,047,180 | -1.24(-0.98%) |
Oct 25, 2018 | 126.57 | 127.71 | 125.74 | 126.83 | 3,260,045 | +1.84(+1.47%) |
Oct 24, 2018 | 129.57 | 129.71 | 124.70 | 124.99 | 5,377,541 | -4.52(-3.49%) |
Oct 23, 2018 | 128.46 | 130.98 | 126.28 | 129.51 | 6,245,180 | -1.73(-1.32%) |
Oct 22, 2018 | 132.24 | 132.63 | 129.94 | 131.24 | 5,236,010 | -0.74(-0.56%) |
Oct 19, 2018 | 134.24 | 135.65 | 131.06 | 131.98 | 7,897,489 | -1.48(-1.11%) |
Oct 18, 2018 | 135.17 | 135.34 | 132.46 | 133.46 | 4,225,521 | -2.46(-1.81%) |
Oct 17, 2018 | 137.16 | 138.02 | 135.12 | 135.92 | 4,032,135 | -1.30(-0.95%) |
Oct 16, 2018 | 135.06 | 137.34 | 134.85 | 137.22 | 3,299,900 | +2.88(+2.14%) |
Oct 15, 2018 | 133.92 | 135.66 | 133.65 | 134.33 | 3,862,558 | +0.01(+0.01%) |
Oct 12, 2018 | 133.41 | 135.25 | 132.67 | 134.32 | 5,167,120 | +2.22(+1.68%) |
Oct 11, 2018 | 134.63 | 136.02 | 131.94 | 132.11 | 5,651,185 | -2.58(-1.91%) |
Oct 10, 2018 | 138.23 | 138.23 | 134.59 | 134.69 | 5,281,036 | -3.72(-2.68%) |
Oct 09, 2018 | 141.24 | 141.24 | 138.28 | 138.40 | 4,267,752 | -3.37(-2.38%) |
Oct 08, 2018 | 141.05 | 141.89 | 140.34 | 141.77 | 2,171,641 | +0.68(+0.48%) |
Oct 05, 2018 | 141.88 | 142.49 | 140.66 | 141.09 | 2,835,142 | -0.55(-0.39%) |
Oct 04, 2018 | 141.89 | 142.64 | 140.04 | 141.64 | 3,464,833 | -0.58(-0.41%) |
Oct 03, 2018 | 143.35 | 143.41 | 141.79 | 142.22 | 2,671,124 | -0.56(-0.39%) |
Oct 02, 2018 | 142.68 | 143.30 | 142.40 | 142.78 | 3,133,240 | -0.35(-0.25%) |