Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 118.78 | 119.97 | 117.97 | 119.85 | 693,622 | +1.59(+1.35%) |
Dec 28, 2018 | 118.48 | 119.65 | 117.45 | 118.26 | 848,516 | +0.49(+0.41%) |
Dec 27, 2018 | 116.73 | 117.77 | 114.10 | 117.77 | 884,944 | -0.36(-0.30%) |
Dec 26, 2018 | 114.31 | 118.19 | 112.02 | 118.13 | 1,138,788 | +4.47(+3.93%) |
Dec 24, 2018 | 115.55 | 116.22 | 113.62 | 113.66 | 687,531 | -2.50(-2.15%) |
Dec 21, 2018 | 117.44 | 120.16 | 115.49 | 116.16 | 2,596,783 | -1.99(-1.69%) |
Dec 20, 2018 | 117.54 | 119.15 | 116.82 | 118.15 | 1,364,370 | -0.38(-0.32%) |
Dec 19, 2018 | 120.48 | 121.91 | 117.64 | 118.53 | 1,204,049 | -2.14(-1.77%) |
Dec 18, 2018 | 122.73 | 123.92 | 119.70 | 120.66 | 1,083,979 | -1.88(-1.54%) |
Dec 17, 2018 | 123.09 | 124.90 | 122.00 | 122.55 | 991,658 | -1.22(-0.99%) |
Dec 14, 2018 | 124.60 | 126.14 | 123.41 | 123.77 | 984,900 | -1.57(-1.25%) |
Dec 13, 2018 | 129.29 | 129.70 | 124.77 | 125.33 | 1,385,378 | -3.88(-3.00%) |
Dec 12, 2018 | 130.43 | 131.28 | 128.44 | 129.21 | 966,022 | +0.63(+0.49%) |
Dec 11, 2018 | 131.66 | 132.15 | 127.80 | 128.58 | 662,286 | -1.50(-1.15%) |
Dec 10, 2018 | 132.01 | 132.01 | 128.24 | 130.08 | 861,099 | -2.11(-1.60%) |
Dec 07, 2018 | 135.02 | 136.24 | 131.66 | 132.19 | 1,065,631 | -2.87(-2.13%) |
Dec 06, 2018 | 131.68 | 135.08 | 130.73 | 135.06 | 1,325,392 | +0.18(+0.13%) |
Dec 04, 2018 | 140.30 | 140.87 | 134.18 | 134.89 | 1,371,360 | -6.25(-4.43%) |
Dec 03, 2018 | 142.62 | 143.19 | 139.47 | 141.14 | 994,883 | -0.38(-0.27%) |
Nov 30, 2018 | 140.04 | 142.39 | 140.04 | 141.52 | 1,788,035 | +1.11(+0.79%) |
Nov 29, 2018 | 139.32 | 141.35 | 138.59 | 140.41 | 1,082,760 | +0.20(+0.14%) |
Nov 28, 2018 | 139.47 | 141.65 | 138.09 | 140.21 | 1,248,632 | +0.84(+0.60%) |
Nov 27, 2018 | 140.85 | 141.89 | 138.98 | 139.37 | 1,054,458 | -2.19(-1.55%) |
Nov 26, 2018 | 140.84 | 142.13 | 140.24 | 141.56 | 1,079,623 | +2.35(+1.69%) |
Nov 23, 2018 | 138.71 | 139.96 | 137.70 | 139.22 | 266,464 | -0.48(-0.35%) |
Nov 21, 2018 | 139.70 | 139.70 | 139.70 | 0 | -0.37(-0.26%) | |
Nov 20, 2018 | 139.67 | 140.85 | 137.07 | 140.06 | 1,607,209 | -0.26(-0.18%) |
Nov 19, 2018 | 140.74 | 141.60 | 138.71 | 140.32 | 1,088,701 | -0.38(-0.27%) |
Nov 16, 2018 | 139.04 | 141.50 | 138.72 | 140.71 | 1,247,387 | +0.62(+0.45%) |
Nov 15, 2018 | 136.46 | 140.18 | 135.84 | 140.08 | 1,182,812 | +2.50(+1.81%) |
Nov 14, 2018 | 140.34 | 141.20 | 136.13 | 137.58 | 1,309,572 | -1.84(-1.32%) |
Nov 13, 2018 | 137.44 | 140.00 | 137.44 | 139.42 | 979,558 | +1.97(+1.44%) |
Nov 12, 2018 | 138.67 | 139.20 | 137.28 | 137.45 | 929,381 | -1.32(-0.95%) |
Nov 09, 2018 | 139.21 | 140.07 | 137.83 | 138.77 | 894,063 | -0.54(-0.39%) |
Nov 08, 2018 | 137.18 | 140.06 | 136.78 | 139.31 | 956,158 | +1.60(+1.16%) |
Nov 07, 2018 | 137.06 | 137.97 | 134.30 | 137.72 | 953,113 | +1.05(+0.77%) |
Nov 06, 2018 | 136.74 | 137.58 | 135.69 | 136.67 | 942,193 | -0.42(-0.31%) |
Nov 05, 2018 | 136.55 | 137.82 | 136.34 | 137.09 | 985,111 | +0.43(+0.32%) |
Nov 02, 2018 | 137.15 | 138.70 | 134.98 | 136.66 | 1,121,122 | +0.15(+0.11%) |
Nov 01, 2018 | 138.24 | 138.94 | 136.21 | 136.51 | 1,091,846 | -1.17(-0.85%) |
Oct 31, 2018 | 137.18 | 139.76 | 136.98 | 137.68 | 1,071,822 | +1.84(+1.35%) |
Oct 30, 2018 | 134.64 | 136.03 | 133.45 | 135.84 | 1,276,920 | +1.37(+1.02%) |
Oct 29, 2018 | 134.00 | 135.85 | 133.15 | 134.47 | 1,035,792 | +2.51(+1.91%) |
Oct 26, 2018 | 130.58 | 133.16 | 130.20 | 131.96 | 1,358,875 | +0.14(+0.11%) |
Oct 25, 2018 | 129.19 | 133.14 | 128.92 | 131.82 | 974,927 | +3.09(+2.40%) |
Oct 24, 2018 | 131.86 | 132.06 | 128.46 | 128.73 | 1,571,454 | -3.45(-2.61%) |
Oct 23, 2018 | 129.97 | 133.24 | 129.97 | 132.17 | 1,393,344 | +0.66(+0.50%) |
Oct 22, 2018 | 136.65 | 136.92 | 131.52 | 131.52 | 1,839,426 | -3.85(-2.85%) |
Oct 19, 2018 | 134.06 | 136.08 | 133.08 | 135.37 | 1,260,722 | +1.55(+1.16%) |
Oct 18, 2018 | 135.38 | 136.85 | 133.60 | 133.82 | 1,157,474 | -0.94(-0.70%) |
Oct 17, 2018 | 132.52 | 136.06 | 130.51 | 134.76 | 1,665,469 | +2.64(+2.00%) |
Oct 16, 2018 | 132.99 | 133.30 | 130.96 | 132.12 | 969,568 | -0.23(-0.18%) |
Oct 15, 2018 | 131.95 | 133.50 | 131.36 | 132.36 | 916,859 | +0.41(+0.31%) |
Oct 12, 2018 | 134.87 | 134.89 | 129.32 | 131.95 | 1,306,254 | -1.61(-1.20%) |
Oct 11, 2018 | 137.70 | 137.89 | 133.50 | 133.56 | 1,567,573 | -4.47(-3.24%) |
Oct 10, 2018 | 141.09 | 142.29 | 137.90 | 138.03 | 1,075,040 | -2.92(-2.07%) |
Oct 09, 2018 | 140.91 | 142.03 | 139.94 | 140.95 | 696,462 | -0.63(-0.45%) |
Oct 08, 2018 | 139.99 | 142.15 | 139.61 | 141.58 | 985,445 | +1.48(+1.06%) |
Oct 05, 2018 | 141.46 | 141.85 | 139.97 | 140.10 | 935,270 | -0.70(-0.50%) |
Oct 04, 2018 | 139.24 | 142.10 | 139.24 | 140.80 | 906,780 | +1.66(+1.19%) |
Oct 03, 2018 | 138.22 | 140.26 | 137.68 | 139.14 | 1,017,076 | +1.82(+1.33%) |
Oct 02, 2018 | 136.70 | 137.38 | 135.80 | 137.32 | 831,567 | +0.23(+0.17%) |