Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 116.49 | 117.47 | 115.83 | 117.42 | 2,801,736 | +1.69(+1.46%) |
Dec 28, 2018 | 116.50 | 117.55 | 114.41 | 115.73 | 1,860,156 | -0.45(-0.38%) |
Dec 27, 2018 | 112.45 | 116.20 | 111.47 | 116.17 | 2,403,779 | +1.82(+1.59%) |
Dec 26, 2018 | 110.40 | 114.43 | 108.72 | 114.36 | 2,591,840 | +5.15(+4.71%) |
Dec 24, 2018 | 111.96 | 113.06 | 109.10 | 109.21 | 1,502,597 | -3.06(-2.73%) |
Dec 21, 2018 | 116.19 | 118.17 | 112.09 | 112.27 | 4,857,311 | -4.41(-3.78%) |
Dec 20, 2018 | 116.17 | 117.43 | 114.86 | 116.68 | 4,167,041 | -0.04(-0.03%) |
Dec 19, 2018 | 116.34 | 120.12 | 115.39 | 116.71 | 3,904,616 | +0.30(+0.25%) |
Dec 18, 2018 | 119.78 | 120.44 | 115.88 | 116.42 | 7,342,014 | -2.21(-1.86%) |
Dec 17, 2018 | 120.60 | 121.72 | 117.88 | 118.63 | 4,024,823 | -2.10(-1.74%) |
Dec 14, 2018 | 122.43 | 123.04 | 120.53 | 120.73 | 2,196,498 | -3.03(-2.45%) |
Dec 13, 2018 | 124.99 | 124.99 | 122.46 | 123.76 | 2,089,918 | -0.52(-0.42%) |
Dec 12, 2018 | 126.88 | 127.00 | 124.17 | 124.28 | 2,881,926 | -0.37(-0.30%) |
Dec 11, 2018 | 126.19 | 126.75 | 123.51 | 124.65 | 2,459,462 | +0.23(+0.19%) |
Dec 10, 2018 | 124.33 | 124.92 | 121.71 | 124.42 | 1,864,558 | +0.36(+0.29%) |
Dec 07, 2018 | 126.62 | 127.79 | 123.50 | 124.07 | 3,178,627 | -3.43(-2.69%) |
Dec 06, 2018 | 126.35 | 127.54 | 123.14 | 127.49 | 3,705,478 | -0.38(-0.30%) |
Dec 04, 2018 | 130.93 | 131.52 | 127.49 | 127.88 | 4,513,238 | -3.38(-2.58%) |
Dec 03, 2018 | 132.85 | 133.27 | 129.45 | 131.26 | 4,480,237 | -0.01(-0.01%) |
Nov 30, 2018 | 130.19 | 131.39 | 129.83 | 131.27 | 4,661,365 | +1.40(+1.08%) |
Nov 29, 2018 | 131.52 | 131.90 | 129.75 | 129.87 | 1,938,731 | -2.46(-1.86%) |
Nov 28, 2018 | 129.91 | 132.37 | 129.55 | 132.33 | 3,548,026 | +2.93(+2.26%) |
Nov 27, 2018 | 128.16 | 129.41 | 127.19 | 129.40 | 1,619,700 | +0.60(+0.46%) |
Nov 26, 2018 | 127.18 | 128.88 | 126.46 | 128.80 | 1,778,297 | +3.35(+2.67%) |
Nov 23, 2018 | 124.25 | 126.36 | 124.25 | 125.45 | 759,842 | -0.17(-0.13%) |
Nov 21, 2018 | 125.62 | 125.62 | 125.62 | 0 | +0.50(+0.40%) | |
Nov 20, 2018 | 127.18 | 131.23 | 124.78 | 125.13 | 3,363,798 | -2.60(-2.04%) |
Nov 19, 2018 | 130.37 | 130.91 | 125.75 | 127.73 | 2,471,649 | -2.77(-2.12%) |
Nov 16, 2018 | 131.09 | 131.63 | 129.49 | 130.50 | 6,083,123 | -0.62(-0.48%) |
Nov 15, 2018 | 125.87 | 131.15 | 125.38 | 131.12 | 2,878,361 | +4.03(+3.17%) |
Nov 14, 2018 | 129.85 | 130.37 | 126.89 | 127.08 | 2,515,176 | -1.78(-1.38%) |
Nov 13, 2018 | 129.08 | 129.88 | 127.37 | 128.87 | 2,344,067 | +0.49(+0.38%) |
Nov 12, 2018 | 130.61 | 130.99 | 128.18 | 128.38 | 1,870,098 | -2.69(-2.05%) |
Nov 09, 2018 | 130.97 | 131.48 | 130.00 | 131.06 | 2,663,044 | -0.62(-0.47%) |
Nov 08, 2018 | 131.46 | 132.38 | 131.05 | 131.69 | 2,331,708 | -0.37(-0.28%) |
Nov 07, 2018 | 129.61 | 132.19 | 129.09 | 132.05 | 2,932,254 | +3.90(+3.04%) |
Nov 06, 2018 | 126.02 | 128.25 | 126.01 | 128.15 | 2,352,089 | +2.23(+1.77%) |
Nov 05, 2018 | 125.84 | 126.27 | 124.41 | 125.92 | 1,947,164 | +0.61(+0.49%) |
Nov 02, 2018 | 125.66 | 126.93 | 123.79 | 125.30 | 2,157,343 | -0.17(-0.13%) |
Nov 01, 2018 | 128.00 | 128.22 | 124.63 | 125.47 | 2,874,194 | -2.82(-2.20%) |
Oct 31, 2018 | 125.88 | 129.67 | 124.64 | 128.30 | 3,956,208 | +6.07(+4.97%) |
Oct 30, 2018 | 120.98 | 122.22 | 119.74 | 122.22 | 3,239,327 | +1.75(+1.45%) |
Oct 29, 2018 | 123.59 | 124.45 | 118.55 | 120.48 | 3,674,587 | -0.93(-0.77%) |
Oct 26, 2018 | 122.20 | 123.47 | 120.67 | 121.41 | 3,334,167 | -3.69(-2.95%) |
Oct 25, 2018 | 124.35 | 125.91 | 122.39 | 125.10 | 2,456,738 | +2.53(+2.06%) |
Oct 24, 2018 | 126.45 | 127.35 | 122.23 | 122.57 | 2,573,401 | -4.27(-3.36%) |
Oct 23, 2018 | 126.12 | 127.73 | 124.93 | 126.83 | 2,042,747 | -1.38(-1.08%) |
Oct 22, 2018 | 128.09 | 129.03 | 127.33 | 128.22 | 1,288,242 | +0.52(+0.40%) |
Oct 19, 2018 | 128.03 | 129.24 | 127.08 | 127.70 | 2,013,819 | +0.44(+0.34%) |
Oct 18, 2018 | 128.01 | 128.76 | 125.61 | 127.26 | 2,093,187 | -0.66(-0.52%) |
Oct 17, 2018 | 127.72 | 128.34 | 126.48 | 127.92 | 1,200,934 | +0.34(+0.27%) |
Oct 16, 2018 | 125.20 | 128.16 | 124.91 | 127.58 | 2,207,843 | +2.70(+2.16%) |
Oct 15, 2018 | 124.68 | 126.03 | 123.81 | 124.89 | 1,558,159 | -0.42(-0.33%) |
Oct 12, 2018 | 124.95 | 125.82 | 123.37 | 125.30 | 2,781,748 | +2.26(+1.84%) |
Oct 11, 2018 | 126.19 | 127.35 | 122.04 | 123.04 | 3,820,594 | -3.21(-2.54%) |
Oct 10, 2018 | 133.80 | 133.98 | 126.06 | 126.25 | 3,183,590 | -7.44(-5.57%) |
Oct 09, 2018 | 133.12 | 135.67 | 132.87 | 133.69 | 1,570,696 | +0.75(+0.56%) |
Oct 08, 2018 | 133.67 | 134.73 | 131.83 | 132.94 | 1,827,075 | -1.51(-1.12%) |
Oct 05, 2018 | 133.94 | 134.95 | 133.43 | 134.45 | 1,467,128 | +0.69(+0.51%) |
Oct 04, 2018 | 134.78 | 134.98 | 132.61 | 133.76 | 1,532,680 | -1.22(-0.90%) |
Oct 03, 2018 | 135.26 | 136.69 | 134.76 | 134.98 | 1,600,877 | -0.16(-0.12%) |
Oct 02, 2018 | 134.56 | 135.60 | 133.67 | 135.14 | 1,436,459 | +0.92(+0.68%) |