Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 122.29 | 123.44 | 121.68 | 122.64 | 1,308,482 | +1.45(+1.20%) |
Dec 28, 2018 | 121.38 | 122.86 | 119.97 | 121.18 | 1,455,519 | +0.16(+0.13%) |
Dec 27, 2018 | 118.34 | 121.09 | 116.58 | 121.02 | 1,355,441 | +1.41(+1.17%) |
Dec 26, 2018 | 116.02 | 119.64 | 114.66 | 119.62 | 1,333,927 | +4.18(+3.63%) |
Dec 24, 2018 | 118.15 | 118.17 | 115.04 | 115.43 | 911,078 | -3.17(-2.67%) |
Dec 21, 2018 | 117.05 | 121.61 | 117.05 | 118.60 | 3,779,151 | +0.86(+0.73%) |
Dec 20, 2018 | 120.65 | 121.16 | 116.40 | 117.74 | 2,397,566 | -3.42(-2.82%) |
Dec 19, 2018 | 123.39 | 125.50 | 120.34 | 121.16 | 1,904,848 | -2.22(-1.80%) |
Dec 18, 2018 | 123.11 | 123.85 | 122.30 | 123.39 | 1,683,641 | +0.57(+0.46%) |
Dec 17, 2018 | 126.97 | 127.04 | 122.23 | 122.82 | 2,938,239 | -4.60(-3.61%) |
Dec 14, 2018 | 131.25 | 131.81 | 127.20 | 127.42 | 2,520,849 | -4.67(-3.53%) |
Dec 13, 2018 | 131.12 | 133.04 | 131.00 | 132.09 | 1,618,660 | +1.32(+1.01%) |
Dec 12, 2018 | 132.57 | 133.53 | 130.64 | 130.77 | 1,577,995 | -0.36(-0.27%) |
Dec 11, 2018 | 131.10 | 132.15 | 129.87 | 131.13 | 1,416,399 | +1.06(+0.82%) |
Dec 10, 2018 | 128.65 | 130.58 | 127.60 | 130.06 | 1,856,563 | +0.81(+0.63%) |
Dec 07, 2018 | 132.96 | 133.87 | 128.02 | 129.25 | 2,758,060 | -4.02(-3.02%) |
Dec 06, 2018 | 134.35 | 134.73 | 130.72 | 133.28 | 3,549,318 | -2.55(-1.87%) |
Dec 04, 2018 | 143.28 | 143.28 | 135.79 | 135.82 | 3,290,619 | -8.07(-5.61%) |
Dec 03, 2018 | 135.94 | 144.15 | 135.94 | 143.89 | 5,418,726 | +9.42(+7.00%) |
Nov 30, 2018 | 133.40 | 134.66 | 132.79 | 134.47 | 5,118,823 | +1.09(+0.82%) |
Nov 29, 2018 | 131.63 | 134.24 | 131.28 | 133.38 | 2,256,251 | +1.63(+1.24%) |
Nov 28, 2018 | 131.50 | 132.80 | 130.74 | 131.75 | 2,945,074 | +0.20(+0.15%) |
Nov 27, 2018 | 132.11 | 132.28 | 129.97 | 131.55 | 2,796,714 | -0.88(-0.67%) |
Nov 26, 2018 | 132.91 | 133.73 | 131.66 | 132.44 | 2,295,254 | +0.77(+0.59%) |
Nov 23, 2018 | 131.29 | 132.37 | 130.44 | 131.66 | 1,033,809 | -0.53(-0.40%) |
Nov 21, 2018 | 132.19 | 132.19 | 132.19 | 0 | -1.27(-0.95%) | |
Nov 20, 2018 | 133.34 | 136.00 | 133.05 | 133.46 | 1,773,478 | -0.80(-0.60%) |
Nov 19, 2018 | 135.23 | 136.18 | 133.36 | 134.26 | 1,779,820 | -1.08(-0.80%) |
Nov 16, 2018 | 135.46 | 137.19 | 133.96 | 135.34 | 2,525,837 | -0.78(-0.57%) |
Nov 15, 2018 | 135.76 | 136.12 | 134.07 | 136.12 | 1,798,969 | +0.01(+0.01%) |
Nov 14, 2018 | 135.19 | 137.35 | 134.82 | 136.11 | 2,171,280 | +1.36(+1.01%) |
Nov 13, 2018 | 133.71 | 135.30 | 132.87 | 134.75 | 2,299,299 | +2.15(+1.62%) |
Nov 12, 2018 | 131.64 | 133.62 | 129.98 | 132.60 | 3,031,863 | +0.82(+0.62%) |
Nov 09, 2018 | 130.49 | 132.49 | 130.05 | 131.78 | 2,088,583 | -1.37(-1.03%) |
Nov 08, 2018 | 133.37 | 133.44 | 131.66 | 133.15 | 1,683,453 | -0.61(-0.46%) |
Nov 07, 2018 | 133.10 | 134.21 | 132.05 | 133.76 | 1,313,567 | -0.06(-0.04%) |
Nov 06, 2018 | 133.86 | 134.76 | 132.98 | 133.82 | 1,519,280 | +0.55(+0.42%) |
Nov 05, 2018 | 133.51 | 133.69 | 130.50 | 133.26 | 3,082,440 | -1.22(-0.91%) |
Nov 02, 2018 | 133.78 | 136.87 | 133.78 | 134.48 | 3,140,909 | +1.10(+0.82%) |
Nov 01, 2018 | 128.87 | 133.62 | 128.58 | 133.38 | 2,913,892 | +4.23(+3.27%) |
Oct 31, 2018 | 134.72 | 137.51 | 127.12 | 129.16 | 5,817,907 | +5.84(+4.74%) |
Oct 30, 2018 | 119.02 | 123.75 | 118.69 | 123.31 | 3,748,045 | +4.47(+3.76%) |
Oct 29, 2018 | 118.64 | 121.00 | 117.56 | 118.84 | 2,889,910 | +0.79(+0.67%) |
Oct 26, 2018 | 117.40 | 118.82 | 115.53 | 118.05 | 1,725,073 | -0.74(-0.62%) |
Oct 25, 2018 | 117.35 | 119.80 | 116.68 | 118.79 | 1,684,006 | +2.01(+1.72%) |
Oct 24, 2018 | 118.11 | 120.17 | 116.63 | 116.78 | 2,025,827 | -0.97(-0.82%) |
Oct 23, 2018 | 116.96 | 118.68 | 114.58 | 117.75 | 2,838,325 | -0.84(-0.70%) |
Oct 22, 2018 | 118.31 | 119.42 | 117.75 | 118.58 | 1,935,962 | +0.70(+0.59%) |
Oct 19, 2018 | 120.47 | 122.03 | 117.89 | 117.89 | 2,059,638 | -1.24(-1.04%) |
Oct 18, 2018 | 121.06 | 121.20 | 118.09 | 119.13 | 2,498,287 | -1.93(-1.59%) |
Oct 17, 2018 | 120.83 | 121.66 | 119.97 | 121.06 | 2,072,866 | +0.32(+0.27%) |
Oct 16, 2018 | 119.67 | 121.30 | 119.50 | 120.74 | 2,421,515 | +2.46(+2.08%) |
Oct 15, 2018 | 119.12 | 119.56 | 117.83 | 118.27 | 2,202,746 | -0.43(-0.36%) |
Oct 12, 2018 | 121.49 | 122.40 | 117.17 | 118.71 | 3,953,804 | -1.65(-1.37%) |
Oct 11, 2018 | 121.81 | 122.66 | 119.96 | 120.36 | 3,814,637 | -1.71(-1.40%) |
Oct 10, 2018 | 128.05 | 128.53 | 122.06 | 122.07 | 5,412,631 | -9.80(-7.43%) |
Oct 09, 2018 | 131.21 | 132.59 | 131.04 | 131.87 | 1,333,430 | +0.33(+0.25%) |
Oct 08, 2018 | 129.60 | 131.83 | 129.05 | 131.54 | 1,685,326 | +1.57(+1.21%) |
Oct 05, 2018 | 128.27 | 130.82 | 128.27 | 129.97 | 2,548,716 | +1.10(+0.85%) |
Oct 04, 2018 | 132.33 | 133.38 | 127.76 | 128.87 | 3,904,244 | -5.78(-4.29%) |
Oct 03, 2018 | 136.27 | 137.20 | 134.58 | 134.65 | 1,332,839 | -0.96(-0.71%) |
Oct 02, 2018 | 136.64 | 137.42 | 135.42 | 135.61 | 1,777,586 | -1.38(-1.01%) |