Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 121.73 | 122.14 | 120.40 | 121.90 | 2,894,297 | +1.28(+1.06%) |
Dec 28, 2018 | 121.63 | 122.20 | 119.90 | 120.62 | 3,140,487 | -0.32(-0.26%) |
Dec 27, 2018 | 118.12 | 120.94 | 116.37 | 120.94 | 3,656,638 | +0.99(+0.82%) |
Dec 26, 2018 | 114.01 | 119.99 | 113.69 | 119.95 | 4,240,838 | +6.89(+6.09%) |
Dec 24, 2018 | 116.87 | 116.87 | 112.95 | 113.06 | 2,796,433 | -3.82(-3.27%) |
Dec 21, 2018 | 118.32 | 121.39 | 116.65 | 116.88 | 8,605,100 | -1.89(-1.59%) |
Dec 20, 2018 | 120.18 | 120.80 | 117.38 | 118.77 | 6,753,231 | -1.95(-1.61%) |
Dec 19, 2018 | 122.80 | 125.78 | 119.88 | 120.72 | 4,078,974 | -2.55(-2.07%) |
Dec 18, 2018 | 124.02 | 124.90 | 122.31 | 123.26 | 3,175,543 | +0.16(+0.13%) |
Dec 17, 2018 | 125.29 | 125.40 | 122.34 | 123.11 | 4,793,032 | -2.62(-2.08%) |
Dec 14, 2018 | 127.32 | 128.63 | 125.10 | 125.72 | 5,109,558 | -2.88(-2.24%) |
Dec 13, 2018 | 130.71 | 130.71 | 127.51 | 128.61 | 5,812,700 | -1.32(-1.02%) |
Dec 12, 2018 | 132.40 | 133.06 | 129.66 | 129.93 | 5,696,958 | -0.44(-0.34%) |
Dec 11, 2018 | 132.35 | 133.29 | 129.51 | 130.37 | 3,779,802 | -0.18(-0.13%) |
Dec 10, 2018 | 129.10 | 131.04 | 127.13 | 130.55 | 5,168,846 | +0.52(+0.40%) |
Dec 07, 2018 | 133.91 | 135.38 | 129.89 | 130.03 | 5,995,435 | -3.73(-2.79%) |
Dec 06, 2018 | 131.80 | 133.82 | 129.52 | 133.76 | 5,963,202 | -1.19(-0.88%) |
Dec 04, 2018 | 137.86 | 138.97 | 133.80 | 134.95 | 4,973,251 | -3.61(-2.61%) |
Dec 03, 2018 | 138.45 | 140.77 | 137.91 | 138.56 | 5,766,785 | +2.95(+2.18%) |
Nov 30, 2018 | 132.49 | 136.13 | 132.40 | 135.61 | 7,047,103 | +2.91(+2.19%) |
Nov 29, 2018 | 133.05 | 133.76 | 132.05 | 132.70 | 3,368,248 | -0.62(-0.46%) |
Nov 28, 2018 | 130.47 | 133.45 | 128.61 | 133.32 | 4,968,436 | +4.03(+3.12%) |
Nov 27, 2018 | 125.61 | 129.28 | 125.17 | 129.28 | 5,594,508 | +4.05(+3.24%) |
Nov 26, 2018 | 126.34 | 126.89 | 124.64 | 125.23 | 5,434,407 | -0.69(-0.54%) |
Nov 23, 2018 | 125.07 | 126.42 | 124.77 | 125.91 | 1,833,798 | -0.49(-0.39%) |
Nov 21, 2018 | 126.40 | 126.40 | 126.40 | 0 | +2.23(+1.79%) | |
Nov 20, 2018 | 129.40 | 129.67 | 123.66 | 124.18 | 8,342,206 | -7.96(-6.03%) |
Nov 19, 2018 | 131.90 | 132.79 | 130.59 | 132.14 | 4,250,379 | -0.68(-0.51%) |
Nov 16, 2018 | 133.16 | 134.16 | 132.47 | 132.82 | 3,677,628 | -0.01(-0.01%) |
Nov 15, 2018 | 129.75 | 133.45 | 128.71 | 132.83 | 3,853,804 | +2.52(+1.93%) |
Nov 14, 2018 | 131.36 | 132.89 | 128.62 | 130.32 | 4,567,728 | -0.03(-0.02%) |
Nov 13, 2018 | 130.20 | 131.64 | 129.34 | 130.34 | 3,106,479 | +0.72(+0.56%) |
Nov 12, 2018 | 132.03 | 132.46 | 129.32 | 129.62 | 3,442,785 | -2.18(-1.65%) |
Nov 09, 2018 | 132.97 | 133.18 | 131.29 | 131.80 | 4,340,080 | -1.88(-1.40%) |
Nov 08, 2018 | 134.05 | 134.47 | 132.81 | 133.68 | 2,877,417 | -0.42(-0.31%) |
Nov 07, 2018 | 132.50 | 134.15 | 131.77 | 134.10 | 6,580,913 | +2.37(+1.80%) |
Nov 06, 2018 | 130.34 | 132.14 | 130.34 | 131.73 | 4,808,936 | +1.40(+1.08%) |
Nov 05, 2018 | 130.97 | 131.40 | 130.13 | 130.32 | 5,573,366 | +0.01(+0.01%) |
Nov 02, 2018 | 130.11 | 131.56 | 129.57 | 130.32 | 6,658,833 | +1.21(+0.94%) |
Nov 01, 2018 | 129.09 | 129.78 | 128.28 | 129.11 | 4,060,231 | +0.84(+0.66%) |
Oct 31, 2018 | 129.21 | 130.67 | 127.99 | 128.26 | 4,858,089 | -0.05(-0.04%) |
Oct 30, 2018 | 124.56 | 128.61 | 124.28 | 128.32 | 5,625,786 | +4.33(+3.49%) |
Oct 29, 2018 | 126.91 | 126.94 | 122.21 | 123.98 | 6,037,545 | -1.23(-0.98%) |
Oct 26, 2018 | 125.50 | 126.46 | 122.88 | 125.21 | 6,456,939 | -1.24(-0.98%) |
Oct 25, 2018 | 119.74 | 127.33 | 119.13 | 126.45 | 10,285,876 | +3.25(+2.63%) |
Oct 24, 2018 | 127.00 | 128.22 | 123.18 | 123.20 | 9,029,660 | -3.04(-2.41%) |
Oct 23, 2018 | 126.84 | 127.14 | 124.19 | 126.25 | 7,480,469 | -2.54(-1.98%) |
Oct 22, 2018 | 128.69 | 129.28 | 127.71 | 128.79 | 7,372,922 | -1.65(-1.26%) |
Oct 19, 2018 | 130.12 | 131.34 | 129.60 | 130.44 | 6,322,990 | +0.16(+0.12%) |
Oct 18, 2018 | 128.75 | 131.65 | 128.59 | 130.28 | 9,089,378 | -1.20(-0.91%) |
Oct 17, 2018 | 135.05 | 135.47 | 130.91 | 131.48 | 7,613,610 | -2.86(-2.13%) |
Oct 16, 2018 | 134.39 | 134.83 | 133.26 | 134.34 | 7,674,282 | +0.84(+0.63%) |
Oct 15, 2018 | 134.21 | 135.55 | 133.04 | 133.50 | 5,378,125 | -0.40(-0.30%) |
Oct 12, 2018 | 135.11 | 136.12 | 133.03 | 133.90 | 6,196,108 | +0.49(+0.37%) |
Oct 11, 2018 | 134.75 | 137.09 | 131.90 | 133.41 | 7,560,049 | -2.08(-1.53%) |
Oct 10, 2018 | 142.45 | 142.96 | 135.24 | 135.49 | 9,132,521 | -6.96(-4.88%) |
Oct 09, 2018 | 144.12 | 144.44 | 142.34 | 142.45 | 4,056,932 | -1.90(-1.32%) |
Oct 08, 2018 | 143.19 | 144.63 | 142.27 | 144.35 | 3,699,394 | +0.69(+0.48%) |
Oct 05, 2018 | 144.05 | 144.42 | 143.03 | 143.66 | 3,208,861 | -0.59(-0.41%) |
Oct 04, 2018 | 143.72 | 144.43 | 142.53 | 144.25 | 3,621,916 | +1.21(+0.85%) |
Oct 03, 2018 | 143.69 | 144.54 | 142.69 | 143.04 | 3,833,700 | -0.08(-0.05%) |
Oct 02, 2018 | 144.33 | 144.33 | 142.47 | 143.11 | 4,369,698 | -1.01(-0.70%) |