Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 138.91 | 140.17 | 138.41 | 139.79 | 472,377 | +1.92(+1.40%) |
Dec 28, 2018 | 138.77 | 139.71 | 137.12 | 137.87 | 630,363 | +0.12(+0.09%) |
Dec 27, 2018 | 132.59 | 137.74 | 131.68 | 137.74 | 910,639 | +3.55(+2.64%) |
Dec 26, 2018 | 128.61 | 134.27 | 127.60 | 134.20 | 981,808 | +6.11(+4.77%) |
Dec 24, 2018 | 129.21 | 130.44 | 127.32 | 128.09 | 612,118 | -2.09(-1.60%) |
Dec 21, 2018 | 134.00 | 135.73 | 129.65 | 130.18 | 2,133,026 | -3.47(-2.60%) |
Dec 20, 2018 | 134.40 | 135.56 | 131.65 | 133.65 | 1,054,490 | -2.07(-1.52%) |
Dec 19, 2018 | 137.05 | 139.46 | 134.16 | 135.71 | 1,101,058 | -1.06(-0.78%) |
Dec 18, 2018 | 137.62 | 139.69 | 136.09 | 136.78 | 854,190 | +0.04(+0.03%) |
Dec 17, 2018 | 141.97 | 141.97 | 136.02 | 136.74 | 909,540 | -5.92(-4.15%) |
Dec 14, 2018 | 143.56 | 143.64 | 141.93 | 142.65 | 717,055 | -2.25(-1.55%) |
Dec 13, 2018 | 146.16 | 147.54 | 144.34 | 144.90 | 852,977 | -1.01(-0.70%) |
Dec 12, 2018 | 145.93 | 148.39 | 145.28 | 145.92 | 553,712 | +1.79(+1.24%) |
Dec 11, 2018 | 144.63 | 146.26 | 143.34 | 144.12 | 737,474 | +1.75(+1.23%) |
Dec 10, 2018 | 141.47 | 143.48 | 139.68 | 142.38 | 559,210 | +0.39(+0.27%) |
Dec 07, 2018 | 145.07 | 146.61 | 140.45 | 141.99 | 877,362 | -2.44(-1.69%) |
Dec 06, 2018 | 142.99 | 144.83 | 140.71 | 144.43 | 822,594 | -1.90(-1.30%) |
Dec 04, 2018 | 152.96 | 153.27 | 145.91 | 146.32 | 797,947 | -6.90(-4.50%) |
Dec 03, 2018 | 151.59 | 153.58 | 149.84 | 153.23 | 908,775 | +4.28(+2.87%) |
Nov 30, 2018 | 148.43 | 150.52 | 147.34 | 148.95 | 1,052,961 | +0.05(+0.03%) |
Nov 29, 2018 | 150.24 | 151.67 | 148.65 | 148.90 | 758,519 | -1.49(-0.99%) |
Nov 28, 2018 | 145.38 | 150.40 | 144.92 | 150.39 | 730,582 | +6.08(+4.21%) |
Nov 27, 2018 | 143.88 | 145.01 | 143.23 | 144.31 | 578,111 | -0.19(-0.13%) |
Nov 26, 2018 | 143.84 | 145.03 | 141.56 | 144.50 | 958,895 | +2.44(+1.72%) |
Nov 23, 2018 | 137.74 | 142.61 | 137.66 | 142.07 | 644,917 | +3.31(+2.38%) |
Nov 21, 2018 | 138.76 | 138.76 | 138.76 | 0 | +1.89(+1.38%) | |
Nov 20, 2018 | 135.38 | 137.52 | 134.05 | 136.87 | 945,288 | -1.12(-0.81%) |
Nov 19, 2018 | 144.93 | 145.35 | 137.52 | 137.99 | 851,356 | -7.36(-5.06%) |
Nov 16, 2018 | 142.91 | 145.91 | 142.03 | 145.35 | 1,021,110 | +1.55(+1.08%) |
Nov 15, 2018 | 139.15 | 144.24 | 138.55 | 143.80 | 894,093 | +3.86(+2.76%) |
Nov 14, 2018 | 140.60 | 141.57 | 138.38 | 139.94 | 1,211,105 | +0.43(+0.31%) |
Nov 13, 2018 | 139.85 | 141.72 | 138.64 | 139.51 | 892,289 | -0.32(-0.23%) |
Nov 12, 2018 | 141.16 | 141.97 | 138.88 | 139.83 | 925,568 | -1.64(-1.16%) |
Nov 09, 2018 | 142.65 | 143.29 | 139.84 | 141.47 | 945,290 | -2.10(-1.46%) |
Nov 08, 2018 | 143.29 | 144.23 | 142.37 | 143.57 | 668,962 | +0.15(+0.11%) |
Nov 07, 2018 | 140.68 | 143.66 | 140.28 | 143.42 | 1,034,299 | +3.85(+2.76%) |
Nov 06, 2018 | 136.91 | 139.67 | 136.91 | 139.56 | 1,086,978 | +2.54(+1.85%) |
Nov 05, 2018 | 136.54 | 137.25 | 134.75 | 137.02 | 751,710 | +0.92(+0.67%) |
Nov 02, 2018 | 139.28 | 140.40 | 135.56 | 136.11 | 1,246,093 | -3.00(-2.16%) |
Nov 01, 2018 | 138.48 | 142.12 | 136.32 | 139.11 | 1,306,487 | -2.92(-2.06%) |
Oct 31, 2018 | 138.68 | 144.30 | 138.51 | 142.03 | 1,235,854 | +5.54(+4.06%) |
Oct 30, 2018 | 134.90 | 137.17 | 132.66 | 136.49 | 1,677,549 | +1.43(+1.06%) |
Oct 29, 2018 | 136.68 | 137.97 | 133.23 | 135.06 | 1,210,343 | +0.23(+0.17%) |
Oct 26, 2018 | 138.53 | 138.97 | 134.20 | 134.83 | 1,565,108 | -6.21(-4.41%) |
Oct 25, 2018 | 141.19 | 143.10 | 138.37 | 141.05 | 1,578,605 | +0.61(+0.44%) |
Oct 24, 2018 | 146.39 | 147.19 | 140.13 | 140.43 | 1,500,069 | -5.96(-4.07%) |
Oct 23, 2018 | 144.62 | 146.95 | 143.81 | 146.39 | 1,175,333 | -1.32(-0.89%) |
Oct 22, 2018 | 145.90 | 148.64 | 145.90 | 147.72 | 889,878 | +2.40(+1.65%) |
Oct 19, 2018 | 146.17 | 148.45 | 145.13 | 145.32 | 1,186,589 | +0.10(+0.07%) |
Oct 18, 2018 | 148.10 | 148.81 | 144.92 | 145.21 | 730,440 | -3.33(-2.24%) |
Oct 17, 2018 | 147.42 | 148.97 | 146.64 | 148.55 | 599,312 | +0.97(+0.66%) |
Oct 16, 2018 | 144.89 | 147.71 | 144.13 | 147.57 | 681,457 | +4.74(+3.32%) |
Oct 15, 2018 | 145.34 | 145.49 | 142.43 | 142.83 | 1,009,438 | -2.65(-1.82%) |
Oct 12, 2018 | 145.87 | 147.60 | 143.67 | 145.49 | 810,717 | +2.31(+1.62%) |
Oct 11, 2018 | 147.05 | 149.80 | 143.09 | 143.17 | 2,111,272 | -4.96(-3.35%) |
Oct 10, 2018 | 157.79 | 157.79 | 147.86 | 148.13 | 1,594,415 | -9.56(-6.06%) |
Oct 09, 2018 | 157.89 | 159.56 | 156.91 | 157.69 | 704,999 | -0.81(-0.51%) |
Oct 08, 2018 | 160.39 | 160.58 | 155.97 | 158.50 | 696,664 | -2.60(-1.61%) |
Oct 05, 2018 | 162.68 | 164.16 | 159.75 | 161.10 | 686,203 | -1.84(-1.13%) |
Oct 04, 2018 | 166.83 | 168.12 | 162.34 | 162.94 | 720,335 | -4.50(-2.69%) |
Oct 03, 2018 | 167.71 | 169.09 | 167.25 | 167.44 | 349,061 | +0.30(+0.18%) |
Oct 02, 2018 | 169.53 | 169.53 | 166.64 | 167.13 | 520,932 | -2.68(-1.58%) |