Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 126.21 | 127.90 | 124.37 | 125.73 | 515,700 | +1.72(+1.39%) |
Dec 28, 2018 | 126.81 | 126.94 | 121.09 | 124.01 | 410,600 | -2.04(-1.62%) |
Dec 27, 2018 | 121.25 | 126.07 | 118.47 | 126.05 | 409,767 | +2.00(+1.61%) |
Dec 26, 2018 | 116.00 | 124.12 | 115.73 | 124.05 | 541,575 | +9.61(+8.40%) |
Dec 24, 2018 | 114.82 | 117.46 | 112.50 | 114.44 | 306,200 | -0.76(-0.66%) |
Dec 21, 2018 | 122.06 | 122.06 | 114.21 | 115.20 | 801,700 | -6.37(-5.24%) |
Dec 20, 2018 | 126.17 | 126.79 | 115.38 | 121.57 | 816,134 | -5.03(-3.97%) |
Dec 19, 2018 | 128.49 | 133.28 | 125.05 | 126.60 | 408,197 | -1.65(-1.29%) |
Dec 18, 2018 | 127.80 | 130.35 | 126.65 | 128.25 | 463,462 | +2.71(+2.16%) |
Dec 17, 2018 | 130.99 | 131.00 | 124.32 | 125.54 | 485,354 | -6.87(-5.19%) |
Dec 14, 2018 | 132.15 | 136.63 | 131.24 | 132.41 | 374,400 | -2.56(-1.90%) |
Dec 13, 2018 | 137.63 | 139.62 | 131.61 | 134.97 | 370,999 | -1.13(-0.83%) |
Dec 12, 2018 | 133.98 | 138.34 | 133.52 | 136.10 | 498,086 | +4.87(+3.71%) |
Dec 11, 2018 | 134.19 | 136.48 | 129.48 | 131.23 | 365,485 | -0.50(-0.38%) |
Dec 10, 2018 | 128.20 | 132.81 | 128.05 | 131.73 | 373,319 | +3.42(+2.67%) |
Dec 07, 2018 | 133.94 | 136.55 | 126.06 | 128.31 | 484,300 | -5.94(-4.42%) |
Dec 06, 2018 | 127.05 | 134.50 | 126.08 | 134.25 | 496,142 | +3.17(+2.42%) |
Dec 04, 2018 | 138.54 | 139.63 | 130.51 | 131.08 | 587,400 | -8.86(-6.33%) |
Dec 03, 2018 | 142.99 | 143.00 | 137.27 | 139.94 | 584,488 | +0.91(+0.65%) |
Nov 30, 2018 | 133.85 | 139.33 | 133.41 | 139.03 | 474,500 | +4.88(+3.64%) |
Nov 29, 2018 | 129.27 | 136.59 | 128.80 | 134.15 | 465,651 | +3.50(+2.68%) |
Nov 28, 2018 | 123.00 | 131.15 | 121.55 | 130.65 | 829,398 | +9.66(+7.98%) |
Nov 27, 2018 | 122.55 | 123.60 | 120.06 | 120.99 | 459,051 | -2.80(-2.26%) |
Nov 26, 2018 | 119.97 | 123.94 | 118.45 | 123.79 | 281,410 | +5.94(+5.04%) |
Nov 23, 2018 | 115.74 | 119.36 | 115.23 | 117.85 | 107,300 | +0.93(+0.80%) |
Nov 21, 2018 | 116.92 | 116.92 | 116.92 | 0 | +2.15(+1.87%) | |
Nov 20, 2018 | 109.93 | 118.83 | 108.39 | 114.77 | 633,197 | +0.23(+0.20%) |
Nov 19, 2018 | 132.46 | 132.83 | 113.32 | 114.54 | 1,166,506 | -19.30(-14.42%) |
Nov 16, 2018 | 131.84 | 135.22 | 130.81 | 133.84 | 522,000 | -0.05(-0.04%) |
Nov 15, 2018 | 126.00 | 134.39 | 124.00 | 133.89 | 773,368 | +7.23(+5.71%) |
Nov 14, 2018 | 128.95 | 131.35 | 126.19 | 126.66 | 267,109 | -0.94(-0.74%) |
Nov 13, 2018 | 130.33 | 131.50 | 125.92 | 127.60 | 357,541 | -1.56(-1.21%) |
Nov 12, 2018 | 133.74 | 134.68 | 125.65 | 129.16 | 668,213 | -6.18(-4.57%) |
Nov 09, 2018 | 136.27 | 136.90 | 131.75 | 135.34 | 404,100 | -2.66(-1.93%) |
Nov 08, 2018 | 146.78 | 149.08 | 134.02 | 138.00 | 913,644 | -6.12(-4.25%) |
Nov 07, 2018 | 138.51 | 145.60 | 137.56 | 144.12 | 723,865 | +9.14(+6.77%) |
Nov 06, 2018 | 133.63 | 136.94 | 132.49 | 134.98 | 419,170 | +0.67(+0.50%) |
Nov 05, 2018 | 137.87 | 137.96 | 131.81 | 134.31 | 366,481 | -3.56(-2.58%) |
Nov 02, 2018 | 140.95 | 143.62 | 136.69 | 137.87 | 473,200 | -3.08(-2.19%) |
Nov 01, 2018 | 137.19 | 142.35 | 135.15 | 140.95 | 493,439 | +5.30(+3.91%) |
Oct 31, 2018 | 131.80 | 137.51 | 131.39 | 135.65 | 520,165 | +6.89(+5.35%) |
Oct 30, 2018 | 124.00 | 129.53 | 123.33 | 128.76 | 530,716 | +4.18(+3.36%) |
Oct 29, 2018 | 131.12 | 131.38 | 121.13 | 124.58 | 562,663 | -1.86(-1.47%) |
Oct 26, 2018 | 126.19 | 129.50 | 123.09 | 126.44 | 476,300 | -4.56(-3.48%) |
Oct 25, 2018 | 127.20 | 131.54 | 126.17 | 131.00 | 444,105 | +4.87(+3.86%) |
Oct 24, 2018 | 133.09 | 135.37 | 126.04 | 126.13 | 646,883 | -7.00(-5.26%) |
Oct 23, 2018 | 127.99 | 133.78 | 127.17 | 133.13 | 368,063 | +1.38(+1.05%) |
Oct 22, 2018 | 130.64 | 133.17 | 129.00 | 131.75 | 358,314 | +1.81(+1.39%) |
Oct 19, 2018 | 135.27 | 137.01 | 129.22 | 129.94 | 440,100 | -4.86(-3.61%) |
Oct 18, 2018 | 136.62 | 138.66 | 132.93 | 134.80 | 473,556 | -2.31(-1.68%) |
Oct 17, 2018 | 135.71 | 138.77 | 132.44 | 137.11 | 652,139 | +2.13(+1.58%) |
Oct 16, 2018 | 132.32 | 135.07 | 130.82 | 134.98 | 502,458 | +5.46(+4.22%) |
Oct 15, 2018 | 128.94 | 130.98 | 126.21 | 129.52 | 411,871 | -0.21(-0.16%) |
Oct 12, 2018 | 131.88 | 131.88 | 125.95 | 129.73 | 673,000 | +5.48(+4.41%) |
Oct 11, 2018 | 125.38 | 128.88 | 123.74 | 124.25 | 806,470 | -2.36(-1.86%) |
Oct 10, 2018 | 135.00 | 136.79 | 125.66 | 126.61 | 957,684 | -9.08(-6.69%) |
Oct 09, 2018 | 137.63 | 141.35 | 135.19 | 135.69 | 615,551 | -3.59(-2.58%) |
Oct 08, 2018 | 144.58 | 144.73 | 136.37 | 139.28 | 436,427 | -6.55(-4.49%) |
Oct 05, 2018 | 145.51 | 148.02 | 141.20 | 145.83 | 463,200 | +0.08(+0.05%) |
Oct 04, 2018 | 149.80 | 150.89 | 143.38 | 145.75 | 395,491 | -4.30(-2.87%) |
Oct 03, 2018 | 145.76 | 150.94 | 144.90 | 150.05 | 502,407 | +4.17(+2.86%) |
Oct 02, 2018 | 149.04 | 150.33 | 144.62 | 145.88 | 526,432 | -3.39(-2.27%) |