Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 118.71 | 119.05 | 118.17 | 118.42 | 90,944 | +0.47(+0.40%) |
Dec 28, 2018 | 117.81 | 118.00 | 117.77 | 117.95 | 8,353 | +0.42(+0.36%) |
Dec 27, 2018 | 117.47 | 117.72 | 117.34 | 117.53 | 34,842 | +0.11(+0.10%) |
Dec 26, 2018 | 117.70 | 117.92 | 117.38 | 117.42 | 22,420 | -0.73(-0.62%) |
Dec 24, 2018 | 118.02 | 118.30 | 117.97 | 118.15 | 50,744 | +0.87(+0.74%) |
Dec 21, 2018 | 117.47 | 117.92 | 117.23 | 117.28 | 42,600 | -0.38(-0.32%) |
Dec 20, 2018 | 117.61 | 117.91 | 117.33 | 117.66 | 36,225 | +0.46(+0.40%) |
Dec 19, 2018 | 117.55 | 117.70 | 117.19 | 117.20 | 16,210 | -0.21(-0.18%) |
Dec 18, 2018 | 117.47 | 117.69 | 117.27 | 117.41 | 18,231 | +0.22(+0.19%) |
Dec 17, 2018 | 117.20 | 117.34 | 117.04 | 117.19 | 32,281 | +0.31(+0.26%) |
Dec 14, 2018 | 116.56 | 116.94 | 116.48 | 116.88 | 23,493 | -0.78(-0.66%) |
Dec 13, 2018 | 117.48 | 117.71 | 117.22 | 117.66 | 142,274 | -0.17(-0.14%) |
Dec 12, 2018 | 117.24 | 117.83 | 117.18 | 117.83 | 212,167 | +1.70(+1.47%) |
Dec 11, 2018 | 116.89 | 116.95 | 115.98 | 116.12 | 303,383 | -0.56(-0.48%) |
Dec 10, 2018 | 117.21 | 117.51 | 116.21 | 116.68 | 124,481 | -1.68(-1.42%) |
Dec 07, 2018 | 118.52 | 118.58 | 118.15 | 118.36 | 58,262 | -0.36(-0.30%) |
Dec 06, 2018 | 118.56 | 119.02 | 118.55 | 118.71 | 103,368 | +0.62(+0.53%) |
Dec 04, 2018 | 118.56 | 118.57 | 117.67 | 118.09 | 99,610 | -0.16(-0.14%) |
Dec 03, 2018 | 118.16 | 118.46 | 118.15 | 118.25 | 41,083 | -0.10(-0.09%) |
Nov 30, 2018 | 118.52 | 118.64 | 118.33 | 118.36 | 62,439 | -0.37(-0.32%) |
Nov 29, 2018 | 118.66 | 118.89 | 118.55 | 118.73 | 47,447 | -0.46(-0.39%) |
Nov 28, 2018 | 118.72 | 119.33 | 118.39 | 119.19 | 27,158 | +0.91(+0.77%) |
Nov 27, 2018 | 118.66 | 118.66 | 118.23 | 118.28 | 34,213 | -0.74(-0.62%) |
Nov 26, 2018 | 119.28 | 119.33 | 118.97 | 119.02 | 47,841 | +0.02(+0.02%) |
Nov 23, 2018 | 119.20 | 119.28 | 118.91 | 119.00 | 44,062 | +0.32(+0.27%) |
Nov 21, 2018 | 118.68 | 118.68 | 118.68 | 0 | -0.14(-0.12%) | |
Nov 20, 2018 | 119.23 | 119.31 | 118.72 | 118.83 | 48,629 | -0.55(-0.46%) |
Nov 19, 2018 | 119.33 | 119.60 | 119.17 | 119.37 | 297,532 | +0.19(+0.16%) |
Nov 16, 2018 | 119.59 | 119.59 | 119.05 | 119.18 | 193,373 | +0.47(+0.40%) |
Nov 15, 2018 | 119.03 | 119.03 | 118.24 | 118.71 | 293,653 | -2.17(-1.80%) |
Nov 14, 2018 | 120.32 | 121.48 | 119.69 | 120.89 | 1,085,168 | +0.49(+0.41%) |
Nov 13, 2018 | 120.37 | 121.25 | 120.25 | 120.40 | 419,670 | +1.00(+0.83%) |
Nov 12, 2018 | 120.13 | 120.13 | 119.35 | 119.40 | 216,856 | -1.08(-0.90%) |
Nov 09, 2018 | 121.16 | 121.16 | 120.44 | 120.48 | 70,165 | -0.85(-0.70%) |
Nov 08, 2018 | 121.73 | 121.91 | 121.30 | 121.33 | 2,953 | -0.67(-0.55%) |
Nov 07, 2018 | 122.15 | 122.25 | 122.00 | 122.00 | 15,793 | +0.31(+0.25%) |
Nov 06, 2018 | 121.58 | 121.70 | 121.49 | 121.70 | 11,791 | +0.60(+0.50%) |
Nov 05, 2018 | 120.87 | 121.25 | 120.87 | 121.09 | 35,662 | +0.62(+0.52%) |
Nov 02, 2018 | 120.71 | 120.81 | 120.35 | 120.47 | 11,485 | -0.41(-0.34%) |
Nov 01, 2018 | 119.94 | 121.08 | 119.94 | 120.89 | 70,880 | +2.16(+1.82%) |
Oct 31, 2018 | 118.48 | 119.17 | 118.40 | 118.73 | 131,699 | +0.66(+0.56%) |
Oct 30, 2018 | 118.66 | 118.68 | 118.00 | 118.07 | 22,347 | -0.88(-0.74%) |
Oct 29, 2018 | 119.13 | 119.20 | 118.91 | 118.95 | 54,631 | -0.26(-0.22%) |
Oct 26, 2018 | 118.98 | 119.28 | 118.98 | 119.21 | 6,055 | +0.13(+0.11%) |
Oct 25, 2018 | 119.54 | 119.54 | 118.89 | 119.08 | 122,490 | -0.63(-0.53%) |
Oct 24, 2018 | 120.07 | 120.16 | 119.61 | 119.71 | 16,935 | -0.92(-0.76%) |
Oct 23, 2018 | 120.77 | 120.80 | 120.53 | 120.63 | 13,428 | +0.16(+0.14%) |
Oct 22, 2018 | 120.56 | 120.63 | 120.42 | 120.46 | 8,102 | -0.90(-0.74%) |
Oct 19, 2018 | 121.15 | 121.73 | 121.11 | 121.36 | 163,198 | +0.39(+0.32%) |
Oct 18, 2018 | 121.75 | 121.75 | 120.94 | 120.97 | 26,928 | -0.97(-0.79%) |
Oct 17, 2018 | 121.95 | 122.11 | 121.86 | 121.94 | 56,630 | -0.61(-0.50%) |
Oct 16, 2018 | 122.81 | 122.85 | 122.37 | 122.55 | 27,811 | +0.39(+0.32%) |
Oct 15, 2018 | 122.05 | 122.36 | 121.98 | 122.16 | 62,500 | -0.05(-0.04%) |
Oct 12, 2018 | 122.57 | 122.65 | 122.14 | 122.21 | 100,967 | -0.70(-0.57%) |
Oct 11, 2018 | 123.02 | 123.02 | 122.51 | 122.91 | 85,682 | +0.39(+0.32%) |
Oct 10, 2018 | 122.48 | 122.78 | 122.48 | 122.51 | 46,348 | +0.39(+0.32%) |
Oct 09, 2018 | 121.40 | 122.17 | 121.25 | 122.12 | 282,456 | +0.80(+0.66%) |
Oct 08, 2018 | 121.33 | 121.40 | 121.22 | 121.32 | 26,028 | -0.53(-0.43%) |
Oct 05, 2018 | 121.67 | 122.11 | 121.40 | 121.84 | 320,758 | +0.84(+0.70%) |
Oct 04, 2018 | 120.88 | 121.11 | 120.82 | 121.00 | 12,505 | +0.42(+0.35%) |
Oct 03, 2018 | 120.79 | 120.80 | 120.53 | 120.58 | 2,881 | -0.05(-0.04%) |
Oct 02, 2018 | 120.49 | 120.67 | 120.41 | 120.63 | 8,740 | -0.53(-0.43%) |