Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 130.93 | 130.95 | 125.76 | 128.53 | 17,869 | -1.68(-1.29%) |
Dec 28, 2018 | 129.87 | 132.90 | 129.01 | 130.22 | 18,831 | +0.34(+0.26%) |
Dec 27, 2018 | 135.00 | 135.00 | 127.79 | 129.87 | 8,144 | -2.53(-1.91%) |
Dec 26, 2018 | 127.23 | 134.69 | 127.23 | 132.41 | 20,791 | +7.28(+5.81%) |
Dec 24, 2018 | 123.67 | 127.80 | 123.38 | 125.13 | 26,941 | +0.51(+0.41%) |
Dec 21, 2018 | 121.68 | 125.86 | 121.68 | 124.62 | 11,133 | +2.90(+2.39%) |
Dec 20, 2018 | 124.77 | 124.77 | 119.71 | 121.72 | 9,861 | -3.07(-2.46%) |
Dec 19, 2018 | 128.06 | 129.27 | 124.79 | 124.79 | 5,375 | -1.92(-1.52%) |
Dec 18, 2018 | 129.41 | 130.13 | 126.71 | 126.71 | 1,777 | -2.42(-1.88%) |
Dec 17, 2018 | 131.51 | 132.15 | 128.77 | 129.13 | 15,337 | -2.22(-1.69%) |
Dec 14, 2018 | 132.49 | 133.13 | 129.77 | 131.35 | 4,536 | -0.70(-0.53%) |
Dec 13, 2018 | 133.85 | 134.59 | 132.05 | 132.05 | 6,338 | -1.20(-0.90%) |
Dec 12, 2018 | 133.64 | 134.49 | 132.65 | 133.25 | 16,307 | -0.04(-0.03%) |
Dec 11, 2018 | 133.61 | 134.33 | 130.95 | 133.29 | 22,382 | +1.16(+0.88%) |
Dec 10, 2018 | 131.79 | 133.15 | 130.34 | 132.14 | 5,594 | +0.34(+0.26%) |
Dec 07, 2018 | 132.66 | 133.86 | 131.67 | 131.79 | 11,821 | -1.03(-0.78%) |
Dec 06, 2018 | 133.86 | 134.58 | 130.09 | 132.83 | 13,874 | -1.69(-1.25%) |
Dec 04, 2018 | 134.54 | 136.00 | 132.41 | 134.51 | 10,859 | -1.53(-1.12%) |
Dec 03, 2018 | 136.06 | 138.22 | 134.95 | 136.04 | 7,488 | +0.67(+0.49%) |
Nov 30, 2018 | 133.27 | 136.04 | 132.25 | 135.37 | 17,869 | +2.24(+1.68%) |
Nov 29, 2018 | 132.45 | 133.82 | 132.45 | 133.13 | 14,611 | +0.28(+0.21%) |
Nov 28, 2018 | 133.46 | 133.82 | 129.70 | 132.86 | 13,789 | -0.73(-0.55%) |
Nov 27, 2018 | 133.70 | 134.47 | 132.15 | 133.59 | 6,128 | -1.00(-0.74%) |
Nov 26, 2018 | 133.82 | 134.59 | 133.12 | 134.59 | 7,895 | +0.82(+0.61%) |
Nov 23, 2018 | 133.30 | 133.81 | 133.14 | 133.78 | 2,185 | +0.51(+0.38%) |
Nov 21, 2018 | 133.27 | 133.27 | 133.27 | 0 | -0.01(-0.01%) | |
Nov 20, 2018 | 132.45 | 135.19 | 130.04 | 133.28 | 4,856 | -0.22(-0.16%) |
Nov 19, 2018 | 130.88 | 136.22 | 130.88 | 133.50 | 6,991 | +2.54(+1.94%) |
Nov 16, 2018 | 127.16 | 131.54 | 125.58 | 130.96 | 11,366 | +3.31(+2.60%) |
Nov 15, 2018 | 131.43 | 132.88 | 126.86 | 127.64 | 17,033 | -3.64(-2.77%) |
Nov 14, 2018 | 128.47 | 136.19 | 127.84 | 131.28 | 11,405 | +4.36(+3.44%) |
Nov 13, 2018 | 127.85 | 128.87 | 125.64 | 126.92 | 11,650 | +1.06(+0.84%) |
Nov 12, 2018 | 127.38 | 129.70 | 123.37 | 125.86 | 20,556 | -1.30(-1.03%) |
Nov 09, 2018 | 127.04 | 128.99 | 125.99 | 127.16 | 5,828 | -1.51(-1.17%) |
Nov 08, 2018 | 129.29 | 129.29 | 128.67 | 128.67 | 1,369 | -0.22(-0.17%) |
Nov 07, 2018 | 130.31 | 131.52 | 128.40 | 128.89 | 5,145 | +0.39(+0.30%) |
Nov 06, 2018 | 124.91 | 129.70 | 124.91 | 128.50 | 5,464 | +0.62(+0.49%) |
Nov 05, 2018 | 128.33 | 130.02 | 126.82 | 127.88 | 9,954 | +0.92(+0.72%) |
Nov 02, 2018 | 124.88 | 131.62 | 124.83 | 126.96 | 19,380 | +4.67(+3.82%) |
Nov 01, 2018 | 124.82 | 125.97 | 122.29 | 122.29 | 7,099 | -2.61(-2.09%) |
Oct 31, 2018 | 121.47 | 124.90 | 121.47 | 124.90 | 16,855 | +5.49(+4.60%) |
Oct 30, 2018 | 117.58 | 120.78 | 115.87 | 119.41 | 37,062 | +3.31(+2.86%) |
Oct 29, 2018 | 111.86 | 116.94 | 111.86 | 116.09 | 6,842 | +4.23(+3.79%) |
Oct 26, 2018 | 109.32 | 112.55 | 109.32 | 111.86 | 14,134 | +1.44(+1.31%) |
Oct 25, 2018 | 111.95 | 112.20 | 109.63 | 110.42 | 6,022 | +0.34(+0.31%) |
Oct 24, 2018 | 110.14 | 114.09 | 110.08 | 110.08 | 9,889 | -0.19(-0.17%) |
Oct 23, 2018 | 107.82 | 111.86 | 107.82 | 110.27 | 11,408 | +1.74(+1.60%) |
Oct 22, 2018 | 108.33 | 112.48 | 107.06 | 108.53 | 3,597 | -0.03(-0.03%) |
Oct 19, 2018 | 109.57 | 116.63 | 108.56 | 108.56 | 3,060 | -0.93(-0.85%) |
Oct 18, 2018 | 112.55 | 112.66 | 107.69 | 109.50 | 13,757 | -4.01(-3.53%) |
Oct 17, 2018 | 115.33 | 115.33 | 113.51 | 113.51 | 3,918 | -2.11(-1.82%) |
Oct 16, 2018 | 115.69 | 116.87 | 113.55 | 115.61 | 9,196 | +0.19(+0.16%) |
Oct 15, 2018 | 115.05 | 115.99 | 115.05 | 115.43 | 2,893 | -2.40(-2.04%) |
Oct 12, 2018 | 117.73 | 120.78 | 117.73 | 117.83 | 2,331 | +0.76(+0.65%) |
Oct 11, 2018 | 117.03 | 117.60 | 115.89 | 117.07 | 2,279 | +0.03(+0.03%) |
Oct 10, 2018 | 121.26 | 121.26 | 117.03 | 117.03 | 8,677 | -3.75(-3.10%) |
Oct 09, 2018 | 118.72 | 124.35 | 118.72 | 120.78 | 13,967 | +2.09(+1.76%) |
Oct 08, 2018 | 115.29 | 118.69 | 115.29 | 118.69 | 9,101 | +4.08(+3.56%) |
Oct 05, 2018 | 114.89 | 116.18 | 114.61 | 114.61 | 1,020 | -0.95(-0.82%) |
Oct 04, 2018 | 116.61 | 116.61 | 115.56 | 115.56 | 1,256 | -0.56(-0.48%) |
Oct 03, 2018 | 116.73 | 116.73 | 116.11 | 116.11 | 1,570 | +0.00(+0.00%) |
Oct 02, 2018 | 117.35 | 117.55 | 116.11 | 116.11 | 3,441 | -1.30(-1.11%) |