Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 127.09 | 128.19 | 125.63 | 127.75 | 99,900 | +0.87(+0.69%) |
Dec 28, 2018 | 126.55 | 128.27 | 125.88 | 126.88 | 94,900 | +0.93(+0.74%) |
Dec 27, 2018 | 119.84 | 126.09 | 119.84 | 125.95 | 123,109 | +4.86(+4.01%) |
Dec 26, 2018 | 117.04 | 121.32 | 116.30 | 121.09 | 121,294 | +4.39(+3.76%) |
Dec 24, 2018 | 116.07 | 121.25 | 115.50 | 116.70 | 84,700 | +0.12(+0.10%) |
Dec 21, 2018 | 120.92 | 121.57 | 116.27 | 116.58 | 149,400 | -4.03(-3.34%) |
Dec 20, 2018 | 122.36 | 123.00 | 119.31 | 120.61 | 108,022 | -2.22(-1.81%) |
Dec 19, 2018 | 123.35 | 124.79 | 121.76 | 122.83 | 91,574 | -0.52(-0.42%) |
Dec 18, 2018 | 124.19 | 125.69 | 122.46 | 123.35 | 85,632 | +0.53(+0.43%) |
Dec 17, 2018 | 126.69 | 126.69 | 122.57 | 122.82 | 125,596 | -4.10(-3.23%) |
Dec 14, 2018 | 127.27 | 128.72 | 126.10 | 126.92 | 82,500 | -1.18(-0.92%) |
Dec 13, 2018 | 128.40 | 128.90 | 127.06 | 128.10 | 65,168 | +0.25(+0.20%) |
Dec 12, 2018 | 126.66 | 129.41 | 125.78 | 127.85 | 181,532 | +0.86(+0.68%) |
Dec 11, 2018 | 128.99 | 129.85 | 125.50 | 126.99 | 125,588 | -0.65(-0.51%) |
Dec 10, 2018 | 126.83 | 128.85 | 126.73 | 127.64 | 122,564 | +0.06(+0.05%) |
Dec 07, 2018 | 127.65 | 129.18 | 126.98 | 127.58 | 95,900 | -0.07(-0.05%) |
Dec 06, 2018 | 125.26 | 128.02 | 125.26 | 127.65 | 137,699 | +0.94(+0.74%) |
Dec 04, 2018 | 130.60 | 133.57 | 126.22 | 126.71 | 115,200 | -4.36(-3.33%) |
Dec 03, 2018 | 131.50 | 131.50 | 129.01 | 131.07 | 139,522 | +1.43(+1.10%) |
Nov 30, 2018 | 127.58 | 129.78 | 127.16 | 129.64 | 128,300 | +1.88(+1.47%) |
Nov 29, 2018 | 126.64 | 128.55 | 126.64 | 127.76 | 120,522 | +0.30(+0.24%) |
Nov 28, 2018 | 125.64 | 127.76 | 125.29 | 127.46 | 271,414 | +2.18(+1.74%) |
Nov 27, 2018 | 125.36 | 126.52 | 124.63 | 125.28 | 112,560 | -0.80(-0.63%) |
Nov 26, 2018 | 125.70 | 126.50 | 125.07 | 126.08 | 121,331 | +1.73(+1.39%) |
Nov 23, 2018 | 124.41 | 125.71 | 124.35 | 124.35 | 36,600 | -0.83(-0.66%) |
Nov 21, 2018 | 125.18 | 125.18 | 125.18 | 0 | +2.16(+1.76%) | |
Nov 20, 2018 | 123.33 | 125.06 | 122.45 | 123.02 | 186,358 | -1.43(-1.15%) |
Nov 19, 2018 | 126.68 | 126.68 | 124.42 | 124.45 | 113,426 | -2.63(-2.07%) |
Nov 16, 2018 | 126.57 | 127.81 | 124.97 | 127.08 | 195,400 | -0.34(-0.27%) |
Nov 15, 2018 | 125.36 | 128.53 | 125.20 | 127.42 | 86,165 | +1.97(+1.57%) |
Nov 14, 2018 | 126.47 | 126.89 | 125.37 | 125.45 | 105,780 | -0.46(-0.37%) |
Nov 13, 2018 | 126.94 | 129.00 | 124.58 | 125.91 | 182,984 | -0.68(-0.54%) |
Nov 12, 2018 | 128.22 | 128.26 | 126.02 | 126.59 | 88,500 | -1.69(-1.32%) |
Nov 09, 2018 | 128.12 | 128.66 | 126.54 | 128.28 | 87,000 | -0.23(-0.18%) |
Nov 08, 2018 | 129.59 | 129.85 | 127.93 | 128.51 | 109,620 | -1.35(-1.04%) |
Nov 07, 2018 | 127.01 | 130.18 | 126.40 | 129.86 | 256,419 | +3.53(+2.79%) |
Nov 06, 2018 | 126.36 | 128.69 | 125.64 | 126.33 | 84,490 | -0.31(-0.24%) |
Nov 05, 2018 | 127.09 | 127.39 | 124.39 | 126.64 | 95,549 | -0.09(-0.07%) |
Nov 02, 2018 | 126.21 | 127.32 | 124.88 | 126.73 | 112,500 | +1.10(+0.88%) |
Nov 01, 2018 | 126.28 | 127.46 | 125.20 | 125.63 | 93,554 | -0.34(-0.27%) |
Oct 31, 2018 | 125.69 | 127.41 | 125.40 | 125.97 | 209,334 | +1.93(+1.56%) |
Oct 30, 2018 | 121.25 | 125.00 | 120.26 | 124.04 | 257,365 | +2.33(+1.91%) |
Oct 29, 2018 | 123.86 | 127.31 | 120.68 | 121.71 | 134,621 | -0.78(-0.64%) |
Oct 26, 2018 | 120.67 | 128.10 | 120.67 | 122.49 | 246,000 | -0.76(-0.62%) |
Oct 25, 2018 | 121.72 | 124.55 | 121.24 | 123.25 | 103,073 | +2.00(+1.65%) |
Oct 24, 2018 | 126.53 | 127.93 | 121.24 | 121.25 | 132,984 | -5.62(-4.43%) |
Oct 23, 2018 | 126.19 | 127.71 | 123.77 | 126.87 | 74,507 | -0.71(-0.56%) |
Oct 22, 2018 | 126.86 | 128.99 | 126.86 | 127.58 | 121,710 | +1.10(+0.87%) |
Oct 19, 2018 | 128.38 | 129.05 | 125.58 | 126.48 | 69,100 | -1.79(-1.40%) |
Oct 18, 2018 | 130.36 | 130.43 | 127.69 | 128.27 | 82,241 | -2.27(-1.74%) |
Oct 17, 2018 | 130.81 | 131.69 | 129.60 | 130.54 | 92,997 | -0.61(-0.47%) |
Oct 16, 2018 | 128.96 | 131.96 | 128.92 | 131.15 | 135,602 | +3.14(+2.45%) |
Oct 15, 2018 | 126.96 | 129.44 | 126.75 | 128.01 | 77,743 | +0.73(+0.57%) |
Oct 12, 2018 | 128.41 | 129.56 | 126.08 | 127.28 | 83,300 | +0.48(+0.38%) |
Oct 11, 2018 | 126.17 | 129.66 | 126.09 | 126.80 | 106,770 | +0.08(+0.06%) |
Oct 10, 2018 | 130.33 | 130.33 | 126.25 | 126.72 | 86,270 | -3.99(-3.05%) |
Oct 09, 2018 | 130.30 | 132.18 | 128.64 | 130.71 | 65,077 | -0.13(-0.10%) |
Oct 08, 2018 | 130.94 | 132.31 | 128.78 | 130.84 | 143,795 | -0.36(-0.27%) |
Oct 05, 2018 | 131.71 | 132.54 | 129.53 | 131.20 | 57,900 | -0.50(-0.38%) |
Oct 04, 2018 | 133.51 | 133.51 | 129.93 | 131.70 | 71,627 | -1.78(-1.33%) |
Oct 03, 2018 | 132.88 | 134.72 | 132.01 | 133.48 | 89,182 | +0.99(+0.75%) |
Oct 02, 2018 | 136.50 | 136.50 | 131.78 | 132.49 | 77,206 | -3.98(-2.92%) |