Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 129.19 | 129.50 | 127.17 | 128.61 | 1,394,700 | +1.38(+1.08%) |
Dec 28, 2018 | 128.71 | 130.11 | 125.07 | 127.23 | 1,349,200 | -0.18(-0.14%) |
Dec 27, 2018 | 122.66 | 127.49 | 121.26 | 127.41 | 1,773,333 | +1.48(+1.18%) |
Dec 26, 2018 | 119.54 | 125.93 | 118.19 | 125.93 | 1,842,419 | +7.61(+6.43%) |
Dec 24, 2018 | 118.72 | 122.14 | 117.72 | 118.32 | 1,641,900 | -1.98(-1.65%) |
Dec 21, 2018 | 125.84 | 126.70 | 120.11 | 120.30 | 3,894,400 | -4.63(-3.71%) |
Dec 20, 2018 | 127.64 | 129.44 | 121.04 | 124.93 | 2,581,674 | -3.20(-2.50%) |
Dec 19, 2018 | 130.44 | 134.82 | 127.00 | 128.13 | 2,705,263 | -2.45(-1.88%) |
Dec 18, 2018 | 128.36 | 131.54 | 128.29 | 130.58 | 1,654,920 | +3.31(+2.60%) |
Dec 17, 2018 | 130.99 | 131.95 | 126.51 | 127.27 | 2,024,941 | -4.23(-3.22%) |
Dec 14, 2018 | 133.60 | 135.83 | 130.99 | 131.50 | 1,463,000 | -4.07(-3.00%) |
Dec 13, 2018 | 136.46 | 138.94 | 133.66 | 135.57 | 1,345,604 | -2.22(-1.61%) |
Dec 12, 2018 | 137.50 | 140.42 | 136.22 | 137.79 | 1,772,664 | +3.92(+2.93%) |
Dec 11, 2018 | 138.28 | 138.98 | 133.24 | 133.87 | 2,140,007 | -1.15(-0.85%) |
Dec 10, 2018 | 132.43 | 135.63 | 130.50 | 135.02 | 1,657,355 | +2.45(+1.85%) |
Dec 07, 2018 | 138.71 | 139.87 | 131.62 | 132.57 | 2,111,800 | -7.57(-5.40%) |
Dec 06, 2018 | 136.36 | 140.14 | 133.30 | 140.14 | 2,588,255 | +0.30(+0.21%) |
Dec 04, 2018 | 146.64 | 148.85 | 139.38 | 139.84 | 2,790,200 | -8.18(-5.53%) |
Dec 03, 2018 | 148.03 | 150.41 | 146.52 | 148.02 | 2,729,612 | +3.52(+2.44%) |
Nov 30, 2018 | 145.92 | 146.50 | 142.19 | 144.50 | 2,624,700 | -1.05(-0.72%) |
Nov 29, 2018 | 141.95 | 147.44 | 141.95 | 145.55 | 3,242,045 | +2.39(+1.67%) |
Nov 28, 2018 | 141.34 | 145.21 | 140.31 | 143.16 | 3,333,628 | +3.00(+2.14%) |
Nov 27, 2018 | 137.34 | 143.00 | 136.63 | 140.16 | 3,639,849 | +1.36(+0.98%) |
Nov 26, 2018 | 134.98 | 139.10 | 134.16 | 138.80 | 2,884,038 | +6.11(+4.60%) |
Nov 23, 2018 | 132.89 | 134.74 | 131.70 | 132.69 | 2,256,900 | -2.35(-1.74%) |
Nov 21, 2018 | 135.04 | 135.04 | 135.04 | 0 | +11.99(+9.74%) | |
Nov 20, 2018 | 123.17 | 125.90 | 120.10 | 123.05 | 3,646,743 | -2.69(-2.14%) |
Nov 19, 2018 | 134.21 | 134.96 | 125.05 | 125.74 | 2,682,191 | -8.30(-6.19%) |
Nov 16, 2018 | 134.80 | 135.96 | 132.53 | 134.04 | 1,956,400 | +0.04(+0.03%) |
Nov 15, 2018 | 128.63 | 134.70 | 127.94 | 134.00 | 1,771,610 | +4.57(+3.53%) |
Nov 14, 2018 | 133.00 | 133.99 | 128.23 | 129.43 | 1,520,673 | -1.49(-1.14%) |
Nov 13, 2018 | 131.11 | 134.16 | 129.72 | 130.92 | 1,527,032 | +0.81(+0.62%) |
Nov 12, 2018 | 134.18 | 134.49 | 128.85 | 130.11 | 1,787,610 | -5.44(-4.01%) |
Nov 09, 2018 | 139.28 | 139.29 | 133.78 | 135.55 | 1,602,900 | -5.06(-3.60%) |
Nov 08, 2018 | 138.78 | 140.71 | 137.89 | 140.61 | 1,617,438 | +1.69(+1.22%) |
Nov 07, 2018 | 135.26 | 139.42 | 135.26 | 138.92 | 2,845,959 | +5.22(+3.90%) |
Nov 06, 2018 | 133.12 | 135.70 | 132.01 | 133.70 | 869,669 | +0.20(+0.15%) |
Nov 05, 2018 | 134.70 | 134.88 | 131.55 | 133.50 | 1,147,838 | -0.63(-0.47%) |
Nov 02, 2018 | 135.51 | 137.29 | 132.71 | 134.13 | 1,578,700 | -1.10(-0.81%) |
Nov 01, 2018 | 130.00 | 135.66 | 127.34 | 135.23 | 2,485,299 | +5.98(+4.63%) |
Oct 31, 2018 | 128.28 | 132.50 | 127.67 | 129.25 | 2,260,542 | +3.29(+2.61%) |
Oct 30, 2018 | 123.87 | 126.88 | 122.96 | 125.96 | 2,059,851 | +1.83(+1.47%) |
Oct 29, 2018 | 128.78 | 129.16 | 119.93 | 124.13 | 3,619,304 | -0.58(-0.47%) |
Oct 26, 2018 | 125.54 | 128.96 | 123.93 | 124.71 | 3,264,100 | -5.30(-4.08%) |
Oct 25, 2018 | 127.19 | 131.00 | 126.18 | 130.01 | 2,707,346 | +5.09(+4.07%) |
Oct 24, 2018 | 133.31 | 134.04 | 124.68 | 124.92 | 3,658,373 | -9.20(-6.86%) |
Oct 23, 2018 | 132.65 | 136.09 | 130.11 | 134.12 | 2,325,853 | -1.52(-1.12%) |
Oct 22, 2018 | 133.93 | 137.31 | 131.45 | 135.64 | 1,931,278 | +2.46(+1.85%) |
Oct 19, 2018 | 137.98 | 140.43 | 133.10 | 133.18 | 3,067,600 | -4.11(-2.99%) |
Oct 18, 2018 | 140.76 | 141.45 | 135.76 | 137.29 | 2,012,070 | -4.48(-3.16%) |
Oct 17, 2018 | 141.18 | 142.10 | 138.70 | 141.77 | 1,599,442 | +0.35(+0.25%) |
Oct 16, 2018 | 137.30 | 141.80 | 136.62 | 141.42 | 2,096,082 | +6.82(+5.07%) |
Oct 15, 2018 | 138.47 | 139.32 | 132.80 | 134.60 | 2,273,299 | -3.58(-2.59%) |
Oct 12, 2018 | 135.68 | 140.25 | 135.25 | 138.18 | 3,965,800 | +7.29(+5.57%) |
Oct 11, 2018 | 132.60 | 134.42 | 129.00 | 130.89 | 3,050,396 | -2.61(-1.96%) |
Oct 10, 2018 | 141.66 | 141.99 | 133.34 | 133.50 | 3,865,263 | -9.36(-6.55%) |
Oct 09, 2018 | 146.52 | 148.13 | 142.70 | 142.86 | 2,442,467 | -3.35(-2.29%) |
Oct 08, 2018 | 151.14 | 152.33 | 145.12 | 146.21 | 3,913,065 | -5.79(-3.81%) |
Oct 05, 2018 | 152.00 | 153.38 | 150.43 | 152.00 | 3,242,600 | -0.10(-0.07%) |
Oct 04, 2018 | 153.67 | 154.79 | 149.76 | 152.10 | 5,205,116 | -2.77(-1.79%) |
Oct 03, 2018 | 154.26 | 155.83 | 153.44 | 154.87 | 1,508,267 | +0.95(+0.62%) |
Oct 02, 2018 | 155.73 | 156.26 | 153.13 | 153.92 | 1,463,586 | -1.58(-1.02%) |