Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 118.39 | 118.72 | 117.84 | 118.10 | 91,193 | +0.47(+0.40%) |
Dec 28, 2018 | 117.49 | 117.68 | 117.45 | 117.63 | 8,375 | +0.42(+0.36%) |
Dec 27, 2018 | 117.14 | 117.39 | 117.02 | 117.21 | 34,938 | +0.12(+0.10%) |
Dec 26, 2018 | 117.37 | 117.60 | 117.06 | 117.10 | 22,482 | -0.73(-0.62%) |
Dec 24, 2018 | 117.70 | 117.98 | 117.65 | 117.83 | 50,883 | +0.87(+0.74%) |
Dec 21, 2018 | 117.16 | 117.59 | 116.91 | 116.96 | 42,717 | -0.38(-0.32%) |
Dec 20, 2018 | 117.29 | 117.58 | 117.01 | 117.34 | 36,324 | +0.46(+0.40%) |
Dec 19, 2018 | 117.23 | 117.38 | 116.87 | 116.88 | 16,254 | -0.21(-0.18%) |
Dec 18, 2018 | 117.14 | 117.36 | 116.94 | 117.09 | 18,281 | +0.22(+0.19%) |
Dec 17, 2018 | 116.88 | 117.02 | 116.72 | 116.87 | 32,369 | +0.30(+0.26%) |
Dec 14, 2018 | 116.24 | 116.62 | 116.16 | 116.56 | 23,557 | -0.78(-0.66%) |
Dec 13, 2018 | 117.16 | 117.39 | 116.90 | 117.34 | 142,664 | -0.17(-0.14%) |
Dec 12, 2018 | 116.92 | 117.51 | 116.86 | 117.51 | 212,748 | +1.70(+1.47%) |
Dec 11, 2018 | 116.57 | 116.63 | 115.67 | 115.81 | 304,214 | -0.55(-0.48%) |
Dec 10, 2018 | 116.89 | 117.19 | 115.89 | 116.36 | 124,822 | -1.67(-1.42%) |
Dec 07, 2018 | 118.20 | 118.25 | 117.82 | 118.03 | 58,422 | -0.35(-0.30%) |
Dec 06, 2018 | 118.23 | 118.69 | 118.22 | 118.39 | 103,651 | +0.62(+0.53%) |
Dec 04, 2018 | 118.23 | 118.24 | 117.35 | 117.77 | 99,883 | -0.16(-0.14%) |
Dec 03, 2018 | 117.83 | 118.14 | 117.82 | 117.93 | 41,196 | -0.11(-0.09%) |
Nov 30, 2018 | 118.20 | 118.32 | 118.00 | 118.03 | 62,610 | -0.37(-0.32%) |
Nov 29, 2018 | 118.34 | 118.57 | 118.22 | 118.41 | 47,577 | -0.46(-0.39%) |
Nov 28, 2018 | 118.40 | 119.01 | 118.06 | 118.86 | 27,233 | +0.91(+0.77%) |
Nov 27, 2018 | 118.34 | 118.34 | 117.91 | 117.96 | 34,306 | -0.73(-0.62%) |
Nov 26, 2018 | 118.96 | 119.01 | 118.64 | 118.69 | 47,972 | +0.02(+0.02%) |
Nov 23, 2018 | 118.87 | 118.95 | 118.59 | 118.67 | 44,183 | +0.31(+0.27%) |
Nov 21, 2018 | 118.36 | 118.36 | 118.36 | 0 | -0.14(-0.12%) | |
Nov 20, 2018 | 118.90 | 118.99 | 118.40 | 118.50 | 48,762 | -0.55(-0.46%) |
Nov 19, 2018 | 119.01 | 119.28 | 118.85 | 119.05 | 298,347 | +0.19(+0.16%) |
Nov 16, 2018 | 119.27 | 119.27 | 118.72 | 118.86 | 193,903 | +0.47(+0.40%) |
Nov 15, 2018 | 118.70 | 118.70 | 117.92 | 118.39 | 294,457 | -2.17(-1.80%) |
Nov 14, 2018 | 119.99 | 121.15 | 119.36 | 120.56 | 1,088,139 | +0.49(+0.41%) |
Nov 13, 2018 | 120.04 | 120.92 | 119.92 | 120.07 | 420,819 | +0.99(+0.83%) |
Nov 12, 2018 | 119.80 | 119.80 | 119.03 | 119.07 | 217,450 | -1.08(-0.90%) |
Nov 09, 2018 | 120.83 | 120.83 | 120.11 | 120.15 | 70,357 | -0.85(-0.70%) |
Nov 08, 2018 | 121.40 | 121.58 | 120.97 | 121.00 | 2,961 | -0.67(-0.55%) |
Nov 07, 2018 | 121.81 | 121.91 | 121.67 | 121.67 | 15,836 | +0.30(+0.25%) |
Nov 06, 2018 | 121.25 | 121.37 | 121.16 | 121.37 | 11,823 | +0.60(+0.50%) |
Nov 05, 2018 | 120.54 | 120.92 | 120.54 | 120.77 | 35,760 | +0.62(+0.52%) |
Nov 02, 2018 | 120.38 | 120.48 | 120.02 | 120.14 | 11,516 | -0.41(-0.34%) |
Nov 01, 2018 | 119.61 | 120.75 | 119.61 | 120.56 | 71,074 | +2.15(+1.81%) |
Oct 31, 2018 | 118.16 | 118.84 | 118.08 | 118.41 | 132,060 | +0.66(+0.56%) |
Oct 30, 2018 | 118.34 | 118.36 | 117.68 | 117.75 | 22,408 | -0.88(-0.74%) |
Oct 29, 2018 | 118.81 | 118.87 | 118.59 | 118.62 | 54,780 | -0.26(-0.22%) |
Oct 26, 2018 | 118.65 | 118.95 | 118.65 | 118.88 | 6,072 | +0.13(+0.11%) |
Oct 25, 2018 | 119.22 | 119.22 | 118.57 | 118.75 | 122,825 | -0.63(-0.53%) |
Oct 24, 2018 | 119.74 | 119.83 | 119.28 | 119.38 | 16,982 | -0.92(-0.76%) |
Oct 23, 2018 | 120.44 | 120.47 | 120.20 | 120.30 | 13,465 | +0.16(+0.14%) |
Oct 22, 2018 | 120.23 | 120.30 | 120.10 | 120.13 | 8,124 | -0.90(-0.74%) |
Oct 19, 2018 | 120.82 | 121.39 | 120.77 | 121.03 | 163,645 | +0.39(+0.32%) |
Oct 18, 2018 | 121.41 | 121.41 | 120.61 | 120.64 | 27,001 | -0.96(-0.79%) |
Oct 17, 2018 | 121.61 | 121.78 | 121.53 | 121.61 | 56,785 | -0.61(-0.50%) |
Oct 16, 2018 | 122.47 | 122.51 | 122.03 | 122.22 | 27,887 | +0.39(+0.32%) |
Oct 15, 2018 | 121.72 | 122.03 | 121.64 | 121.83 | 62,671 | -0.05(-0.04%) |
Oct 12, 2018 | 122.24 | 122.31 | 121.81 | 121.87 | 101,244 | -0.70(-0.57%) |
Oct 11, 2018 | 122.69 | 122.69 | 122.18 | 122.57 | 85,917 | +0.39(+0.32%) |
Oct 10, 2018 | 122.15 | 122.45 | 122.14 | 122.18 | 46,474 | +0.39(+0.32%) |
Oct 09, 2018 | 121.07 | 121.83 | 120.92 | 121.79 | 283,229 | +0.80(+0.66%) |
Oct 08, 2018 | 121.00 | 121.07 | 120.89 | 120.98 | 26,099 | -0.53(-0.43%) |
Oct 05, 2018 | 121.34 | 121.78 | 121.07 | 121.51 | 321,636 | +0.84(+0.70%) |
Oct 04, 2018 | 120.55 | 120.78 | 120.49 | 120.67 | 12,539 | +0.42(+0.35%) |
Oct 03, 2018 | 120.46 | 120.47 | 120.20 | 120.25 | 2,889 | -0.05(-0.04%) |
Oct 02, 2018 | 120.16 | 120.34 | 120.08 | 120.30 | 8,764 | -0.53(-0.43%) |