Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 115.82 | 116.80 | 115.17 | 116.75 | 2,817,886 | +1.68(+1.46%) |
Dec 28, 2018 | 115.83 | 116.87 | 113.75 | 115.06 | 1,870,879 | -0.45(-0.39%) |
Dec 27, 2018 | 111.81 | 115.54 | 110.83 | 115.51 | 2,417,635 | +1.81(+1.59%) |
Dec 26, 2018 | 109.77 | 113.77 | 108.09 | 113.70 | 2,606,781 | +5.12(+4.72%) |
Dec 24, 2018 | 111.32 | 112.41 | 108.47 | 108.58 | 1,511,258 | -3.05(-2.73%) |
Dec 21, 2018 | 115.53 | 117.50 | 111.45 | 111.63 | 4,885,310 | -4.38(-3.78%) |
Dec 20, 2018 | 115.51 | 116.76 | 114.20 | 116.01 | 4,191,062 | -0.04(-0.03%) |
Dec 19, 2018 | 115.68 | 119.44 | 114.73 | 116.04 | 3,927,124 | +0.29(+0.25%) |
Dec 18, 2018 | 119.10 | 119.75 | 115.22 | 115.75 | 7,384,337 | -2.20(-1.86%) |
Dec 17, 2018 | 119.91 | 121.02 | 117.20 | 117.95 | 4,048,024 | -2.09(-1.74%) |
Dec 14, 2018 | 121.72 | 122.34 | 119.84 | 120.04 | 2,209,160 | -3.01(-2.45%) |
Dec 13, 2018 | 124.27 | 124.27 | 121.76 | 123.05 | 2,101,966 | -0.52(-0.42%) |
Dec 12, 2018 | 126.15 | 126.28 | 123.46 | 123.57 | 2,898,538 | -0.37(-0.30%) |
Dec 11, 2018 | 125.46 | 126.03 | 122.81 | 123.94 | 2,473,639 | +0.23(+0.19%) |
Dec 10, 2018 | 123.62 | 124.21 | 121.01 | 123.71 | 1,875,306 | +0.35(+0.29%) |
Dec 07, 2018 | 125.90 | 127.06 | 122.80 | 123.36 | 3,196,950 | -3.41(-2.69%) |
Dec 06, 2018 | 125.62 | 126.81 | 122.43 | 126.76 | 3,726,838 | -0.38(-0.30%) |
Dec 04, 2018 | 130.18 | 130.76 | 126.76 | 127.14 | 4,539,254 | -3.36(-2.58%) |
Dec 03, 2018 | 132.08 | 132.51 | 128.71 | 130.51 | 4,506,063 | -0.01(-0.01%) |
Nov 30, 2018 | 129.45 | 130.64 | 129.08 | 130.52 | 4,688,235 | +1.39(+1.08%) |
Nov 29, 2018 | 130.76 | 131.15 | 129.00 | 129.13 | 1,949,907 | -2.44(-1.86%) |
Nov 28, 2018 | 129.16 | 131.62 | 128.81 | 131.57 | 3,568,478 | +2.91(+2.26%) |
Nov 27, 2018 | 127.43 | 128.67 | 126.46 | 128.66 | 1,629,037 | +0.59(+0.46%) |
Nov 26, 2018 | 126.45 | 128.15 | 125.74 | 128.06 | 1,788,548 | +3.33(+2.67%) |
Nov 23, 2018 | 123.54 | 125.64 | 123.54 | 124.74 | 764,222 | -0.17(-0.13%) |
Nov 21, 2018 | 124.90 | 124.90 | 124.90 | 0 | +0.49(+0.40%) | |
Nov 20, 2018 | 126.45 | 130.48 | 124.06 | 124.41 | 3,383,188 | -2.58(-2.04%) |
Nov 19, 2018 | 129.62 | 130.15 | 125.03 | 126.99 | 2,485,896 | -2.75(-2.12%) |
Nov 16, 2018 | 130.34 | 130.87 | 128.75 | 129.75 | 6,118,188 | -0.62(-0.48%) |
Nov 15, 2018 | 125.15 | 130.40 | 124.66 | 130.37 | 2,894,953 | +4.01(+3.17%) |
Nov 14, 2018 | 129.11 | 129.62 | 126.16 | 126.36 | 2,529,675 | -1.77(-1.38%) |
Nov 13, 2018 | 128.34 | 129.14 | 126.64 | 128.13 | 2,357,579 | +0.49(+0.38%) |
Nov 12, 2018 | 129.86 | 130.23 | 127.44 | 127.64 | 1,880,878 | -2.67(-2.05%) |
Nov 09, 2018 | 130.22 | 130.73 | 129.26 | 130.31 | 2,678,394 | -0.62(-0.47%) |
Nov 08, 2018 | 130.70 | 131.62 | 130.30 | 130.93 | 2,345,149 | -0.36(-0.28%) |
Nov 07, 2018 | 128.87 | 131.43 | 128.35 | 131.30 | 2,949,157 | +3.88(+3.04%) |
Nov 06, 2018 | 125.29 | 127.52 | 125.28 | 127.42 | 2,365,647 | +2.22(+1.78%) |
Nov 05, 2018 | 125.12 | 125.54 | 123.70 | 125.20 | 1,958,388 | +0.61(+0.49%) |
Nov 02, 2018 | 124.94 | 126.21 | 123.08 | 124.59 | 2,169,778 | -0.17(-0.13%) |
Nov 01, 2018 | 127.27 | 127.49 | 123.91 | 124.75 | 2,890,762 | -2.81(-2.20%) |
Oct 31, 2018 | 125.16 | 128.92 | 123.93 | 127.56 | 3,979,014 | +6.04(+4.97%) |
Oct 30, 2018 | 120.29 | 121.52 | 119.05 | 121.52 | 3,258,000 | +1.73(+1.45%) |
Oct 29, 2018 | 122.89 | 123.74 | 117.87 | 119.79 | 3,695,769 | -0.93(-0.77%) |
Oct 26, 2018 | 121.50 | 122.76 | 119.98 | 120.72 | 3,353,386 | -3.67(-2.95%) |
Oct 25, 2018 | 123.64 | 125.19 | 121.69 | 124.38 | 2,470,900 | +2.51(+2.06%) |
Oct 24, 2018 | 125.73 | 126.62 | 121.53 | 121.87 | 2,588,235 | -4.24(-3.36%) |
Oct 23, 2018 | 125.40 | 126.99 | 124.21 | 126.11 | 2,054,522 | -1.37(-1.08%) |
Oct 22, 2018 | 127.36 | 128.29 | 126.60 | 127.48 | 1,295,668 | +0.51(+0.40%) |
Oct 19, 2018 | 127.30 | 128.50 | 126.35 | 126.97 | 2,025,428 | +0.43(+0.34%) |
Oct 18, 2018 | 127.28 | 128.02 | 124.89 | 126.53 | 2,105,253 | -0.66(-0.51%) |
Oct 17, 2018 | 126.98 | 127.61 | 125.75 | 127.19 | 1,207,857 | +0.34(+0.26%) |
Oct 16, 2018 | 124.48 | 127.43 | 124.20 | 126.85 | 2,220,570 | +2.68(+2.16%) |
Oct 15, 2018 | 123.97 | 125.31 | 123.10 | 124.17 | 1,567,141 | -0.42(-0.33%) |
Oct 12, 2018 | 124.23 | 125.10 | 122.66 | 124.59 | 2,797,783 | +2.25(+1.84%) |
Oct 11, 2018 | 125.46 | 126.62 | 121.34 | 122.34 | 3,842,618 | -3.19(-2.54%) |
Oct 10, 2018 | 133.03 | 133.21 | 125.34 | 125.52 | 3,201,941 | -7.40(-5.57%) |
Oct 09, 2018 | 132.36 | 134.89 | 132.11 | 132.93 | 1,579,750 | +0.74(+0.56%) |
Oct 08, 2018 | 132.91 | 133.96 | 131.07 | 132.18 | 1,837,607 | -1.50(-1.12%) |
Oct 05, 2018 | 133.17 | 134.17 | 132.66 | 133.68 | 1,475,585 | +0.68(+0.51%) |
Oct 04, 2018 | 134.01 | 134.21 | 131.85 | 133.00 | 1,541,515 | -1.21(-0.90%) |
Oct 03, 2018 | 134.48 | 135.91 | 133.99 | 134.21 | 1,610,105 | -0.16(-0.12%) |
Oct 02, 2018 | 133.78 | 134.82 | 132.91 | 134.37 | 1,444,739 | +0.91(+0.68%) |