Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 119.03 | 119.37 | 118.48 | 118.74 | 90,698 | +0.47(+0.40%) |
Dec 28, 2018 | 118.13 | 118.32 | 118.09 | 118.27 | 8,330 | +0.42(+0.36%) |
Dec 27, 2018 | 117.78 | 118.03 | 117.66 | 117.85 | 34,748 | +0.12(+0.10%) |
Dec 26, 2018 | 118.01 | 118.24 | 117.70 | 117.73 | 22,360 | -0.73(-0.62%) |
Dec 24, 2018 | 118.34 | 118.62 | 118.29 | 118.47 | 50,608 | +0.87(+0.74%) |
Dec 21, 2018 | 117.79 | 118.23 | 117.54 | 117.60 | 42,485 | -0.38(-0.32%) |
Dec 20, 2018 | 117.93 | 118.22 | 117.65 | 117.98 | 36,127 | +0.46(+0.39%) |
Dec 19, 2018 | 117.87 | 118.02 | 117.50 | 117.52 | 16,166 | -0.21(-0.18%) |
Dec 18, 2018 | 117.78 | 118.00 | 117.58 | 117.73 | 18,182 | +0.22(+0.19%) |
Dec 17, 2018 | 117.52 | 117.66 | 117.36 | 117.50 | 32,194 | +0.31(+0.26%) |
Dec 14, 2018 | 116.87 | 117.25 | 116.79 | 117.20 | 23,429 | -0.78(-0.66%) |
Dec 13, 2018 | 117.79 | 118.03 | 117.54 | 117.98 | 141,891 | -0.17(-0.14%) |
Dec 12, 2018 | 117.55 | 118.15 | 117.50 | 118.15 | 211,594 | +1.71(+1.47%) |
Dec 11, 2018 | 117.21 | 117.27 | 116.30 | 116.44 | 302,565 | -0.56(-0.48%) |
Dec 10, 2018 | 117.52 | 117.83 | 116.53 | 117.00 | 124,145 | -1.68(-1.42%) |
Dec 07, 2018 | 118.84 | 118.90 | 118.47 | 118.68 | 58,105 | -0.35(-0.30%) |
Dec 06, 2018 | 118.88 | 119.34 | 118.87 | 119.03 | 103,089 | +0.62(+0.53%) |
Dec 04, 2018 | 118.88 | 118.89 | 117.98 | 118.41 | 99,341 | -0.16(-0.14%) |
Dec 03, 2018 | 118.47 | 118.78 | 118.47 | 118.57 | 40,972 | -0.11(-0.09%) |
Nov 30, 2018 | 118.84 | 118.97 | 118.65 | 118.68 | 62,270 | -0.37(-0.31%) |
Nov 29, 2018 | 118.98 | 119.21 | 118.87 | 119.05 | 47,319 | -0.46(-0.39%) |
Nov 28, 2018 | 119.04 | 119.66 | 118.70 | 119.51 | 27,085 | +0.91(+0.77%) |
Nov 27, 2018 | 118.98 | 118.98 | 118.55 | 118.60 | 34,120 | -0.74(-0.62%) |
Nov 26, 2018 | 119.61 | 119.66 | 119.29 | 119.34 | 47,712 | +0.02(+0.02%) |
Nov 23, 2018 | 119.52 | 119.60 | 119.23 | 119.32 | 43,943 | +0.32(+0.27%) |
Nov 21, 2018 | 119.00 | 119.00 | 119.00 | 0 | -0.14(-0.12%) | |
Nov 20, 2018 | 119.55 | 119.64 | 119.04 | 119.15 | 48,498 | -0.55(-0.46%) |
Nov 19, 2018 | 119.66 | 119.92 | 119.50 | 119.69 | 296,729 | +0.19(+0.16%) |
Nov 16, 2018 | 119.92 | 119.92 | 119.37 | 119.50 | 192,852 | +0.47(+0.39%) |
Nov 15, 2018 | 119.35 | 119.35 | 118.56 | 119.03 | 292,861 | -2.18(-1.80%) |
Nov 14, 2018 | 120.64 | 121.81 | 120.01 | 121.21 | 1,082,240 | +0.49(+0.41%) |
Nov 13, 2018 | 120.69 | 121.58 | 120.58 | 120.72 | 418,538 | +1.00(+0.83%) |
Nov 12, 2018 | 120.45 | 120.45 | 119.67 | 119.72 | 216,271 | -1.09(-0.90%) |
Nov 09, 2018 | 121.49 | 121.49 | 120.77 | 120.81 | 69,976 | -0.85(-0.70%) |
Nov 08, 2018 | 122.06 | 122.24 | 121.63 | 121.66 | 2,945 | -0.67(-0.55%) |
Nov 07, 2018 | 122.48 | 122.58 | 122.33 | 122.33 | 15,750 | +0.31(+0.25%) |
Nov 06, 2018 | 121.91 | 122.03 | 121.82 | 122.03 | 11,759 | +0.61(+0.50%) |
Nov 05, 2018 | 121.19 | 121.58 | 121.19 | 121.42 | 35,566 | +0.62(+0.52%) |
Nov 02, 2018 | 121.04 | 121.14 | 120.67 | 120.80 | 11,454 | -0.41(-0.34%) |
Nov 01, 2018 | 120.26 | 121.40 | 120.26 | 121.21 | 70,688 | +2.16(+1.82%) |
Oct 31, 2018 | 118.80 | 119.49 | 118.72 | 119.05 | 131,344 | +0.66(+0.56%) |
Oct 30, 2018 | 118.98 | 119.00 | 118.32 | 118.39 | 22,287 | -0.88(-0.74%) |
Oct 29, 2018 | 119.45 | 119.52 | 119.23 | 119.27 | 54,483 | -0.26(-0.22%) |
Oct 26, 2018 | 119.30 | 119.60 | 119.30 | 119.53 | 6,039 | +0.13(+0.11%) |
Oct 25, 2018 | 119.87 | 119.87 | 119.21 | 119.40 | 122,160 | -0.63(-0.53%) |
Oct 24, 2018 | 120.39 | 120.48 | 119.94 | 120.03 | 16,890 | -0.92(-0.76%) |
Oct 23, 2018 | 121.10 | 121.12 | 120.86 | 120.95 | 13,392 | +0.16(+0.13%) |
Oct 22, 2018 | 120.89 | 120.95 | 120.75 | 120.79 | 8,080 | -0.90(-0.74%) |
Oct 19, 2018 | 121.48 | 122.06 | 121.43 | 121.69 | 162,758 | +0.39(+0.32%) |
Oct 18, 2018 | 122.08 | 122.08 | 121.27 | 121.30 | 26,855 | -0.97(-0.79%) |
Oct 17, 2018 | 122.28 | 122.44 | 122.19 | 122.27 | 56,477 | -0.61(-0.50%) |
Oct 16, 2018 | 123.14 | 123.18 | 122.70 | 122.88 | 27,736 | +0.39(+0.32%) |
Oct 15, 2018 | 122.38 | 122.69 | 122.31 | 122.49 | 62,332 | -0.05(-0.04%) |
Oct 12, 2018 | 122.90 | 122.98 | 122.47 | 122.54 | 100,695 | -0.70(-0.57%) |
Oct 11, 2018 | 123.35 | 123.35 | 122.84 | 123.24 | 85,451 | +0.39(+0.32%) |
Oct 10, 2018 | 122.81 | 123.11 | 122.81 | 122.84 | 46,223 | +0.39(+0.32%) |
Oct 09, 2018 | 121.73 | 122.50 | 121.58 | 122.45 | 281,694 | +0.81(+0.66%) |
Oct 08, 2018 | 121.66 | 121.73 | 121.54 | 121.64 | 25,957 | -0.53(-0.43%) |
Oct 05, 2018 | 122.00 | 122.44 | 121.73 | 122.17 | 319,892 | +0.84(+0.70%) |
Oct 04, 2018 | 121.20 | 121.44 | 121.14 | 121.33 | 12,471 | +0.42(+0.35%) |
Oct 03, 2018 | 121.12 | 121.12 | 120.86 | 120.90 | 2,874 | -0.05(-0.04%) |
Oct 02, 2018 | 120.82 | 121.00 | 120.73 | 120.95 | 8,716 | -0.53(-0.44%) |