Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 117.69 | 119.01 | 117.33 | 118.62 | 1,265,703 | +1.85(+1.58%) |
Dec 28, 2018 | 117.30 | 118.28 | 115.91 | 116.77 | 1,172,223 | +0.12(+0.11%) |
Dec 27, 2018 | 113.93 | 116.65 | 111.56 | 116.65 | 1,692,310 | +1.04(+0.90%) |
Dec 26, 2018 | 111.26 | 115.61 | 110.74 | 115.61 | 1,337,697 | +4.92(+4.44%) |
Dec 24, 2018 | 114.10 | 114.87 | 110.30 | 110.69 | 1,018,732 | -3.77(-3.29%) |
Dec 21, 2018 | 114.23 | 117.71 | 113.40 | 114.45 | 3,349,750 | +0.22(+0.19%) |
Dec 20, 2018 | 116.14 | 116.92 | 113.17 | 114.23 | 2,292,793 | -2.29(-1.96%) |
Dec 19, 2018 | 119.52 | 119.91 | 114.88 | 116.52 | 2,206,579 | -2.92(-2.44%) |
Dec 18, 2018 | 118.53 | 121.25 | 117.59 | 119.44 | 2,508,620 | +2.09(+1.78%) |
Dec 17, 2018 | 114.38 | 118.77 | 113.72 | 117.35 | 3,669,201 | -3.44(-2.85%) |
Dec 14, 2018 | 128.07 | 128.07 | 119.66 | 120.79 | 2,570,750 | -9.14(-7.04%) |
Dec 13, 2018 | 129.13 | 131.17 | 128.15 | 129.93 | 2,448,246 | +1.30(+1.01%) |
Dec 12, 2018 | 129.09 | 130.97 | 128.47 | 128.64 | 2,472,483 | +1.02(+0.80%) |
Dec 11, 2018 | 129.07 | 130.00 | 126.67 | 127.62 | 1,218,321 | -0.22(-0.17%) |
Dec 10, 2018 | 129.26 | 129.87 | 123.84 | 127.84 | 2,085,101 | -1.66(-1.28%) |
Dec 07, 2018 | 133.72 | 134.50 | 129.17 | 129.49 | 1,919,643 | -4.76(-3.54%) |
Dec 06, 2018 | 134.31 | 135.32 | 130.09 | 134.25 | 2,226,251 | -1.22(-0.90%) |
Dec 04, 2018 | 139.25 | 140.51 | 134.95 | 135.47 | 3,217,661 | -3.97(-2.84%) |
Dec 03, 2018 | 138.86 | 139.64 | 137.00 | 139.44 | 1,453,085 | +2.19(+1.60%) |
Nov 30, 2018 | 137.47 | 138.16 | 136.13 | 137.24 | 2,323,149 | -0.15(-0.11%) |
Nov 29, 2018 | 136.46 | 138.57 | 135.84 | 137.40 | 1,913,997 | +0.11(+0.08%) |
Nov 28, 2018 | 132.19 | 137.32 | 132.16 | 137.28 | 2,585,576 | +6.00(+4.57%) |
Nov 27, 2018 | 128.35 | 131.66 | 128.11 | 131.28 | 2,063,439 | +2.43(+1.89%) |
Nov 26, 2018 | 129.07 | 130.57 | 128.35 | 128.85 | 1,965,001 | +0.55(+0.43%) |
Nov 23, 2018 | 127.23 | 129.76 | 127.23 | 128.30 | 599,471 | +0.11(+0.09%) |
Nov 21, 2018 | 128.18 | 128.18 | 128.18 | 0 | -0.27(-0.21%) | |
Nov 20, 2018 | 127.65 | 129.50 | 126.92 | 128.45 | 1,738,467 | -0.07(-0.05%) |
Nov 19, 2018 | 133.33 | 134.51 | 127.95 | 128.51 | 2,832,981 | -4.88(-3.66%) |
Nov 16, 2018 | 131.37 | 133.44 | 131.04 | 133.39 | 2,512,207 | +2.43(+1.85%) |
Nov 15, 2018 | 132.27 | 132.74 | 129.28 | 130.97 | 2,764,156 | -2.01(-1.51%) |
Nov 14, 2018 | 135.71 | 136.03 | 131.83 | 132.97 | 2,086,328 | -1.61(-1.19%) |
Nov 13, 2018 | 135.13 | 136.33 | 133.63 | 134.58 | 1,617,922 | -0.35(-0.26%) |
Nov 12, 2018 | 136.92 | 137.83 | 134.70 | 134.93 | 1,500,574 | -1.94(-1.42%) |
Nov 09, 2018 | 134.92 | 137.09 | 134.68 | 136.87 | 2,001,920 | +2.21(+1.64%) |
Nov 08, 2018 | 134.54 | 135.99 | 133.16 | 134.67 | 2,330,900 | -0.02(-0.01%) |
Nov 07, 2018 | 129.88 | 134.91 | 129.39 | 134.69 | 2,463,672 | +6.09(+4.74%) |
Nov 06, 2018 | 128.38 | 129.60 | 127.67 | 128.59 | 1,613,579 | -0.11(-0.09%) |
Nov 05, 2018 | 128.41 | 130.21 | 127.94 | 128.71 | 2,149,260 | +0.87(+0.68%) |
Nov 02, 2018 | 129.81 | 131.51 | 127.22 | 127.83 | 2,192,068 | -1.19(-0.92%) |
Nov 01, 2018 | 128.49 | 129.98 | 127.08 | 129.02 | 2,117,369 | +2.05(+1.62%) |
Oct 31, 2018 | 128.24 | 130.42 | 126.49 | 126.97 | 2,667,384 | -1.60(-1.24%) |
Oct 30, 2018 | 121.71 | 129.38 | 115.21 | 128.56 | 4,938,564 | +5.90(+4.81%) |
Oct 29, 2018 | 122.88 | 125.59 | 122.46 | 122.66 | 4,309,332 | +1.08(+0.89%) |
Oct 26, 2018 | 118.98 | 122.33 | 118.21 | 121.57 | 2,597,185 | +0.76(+0.63%) |
Oct 25, 2018 | 120.76 | 122.41 | 120.29 | 120.81 | 1,677,886 | +0.53(+0.44%) |
Oct 24, 2018 | 123.88 | 125.28 | 120.02 | 120.28 | 2,190,526 | -3.93(-3.16%) |
Oct 23, 2018 | 123.78 | 124.44 | 121.23 | 124.21 | 2,413,147 | -1.64(-1.31%) |
Oct 22, 2018 | 127.44 | 128.34 | 125.10 | 125.85 | 2,477,546 | -1.28(-1.01%) |
Oct 19, 2018 | 129.65 | 130.21 | 126.81 | 127.14 | 2,363,496 | -2.53(-1.95%) |
Oct 18, 2018 | 130.44 | 131.10 | 128.69 | 129.67 | 2,342,282 | -0.09(-0.07%) |
Oct 17, 2018 | 129.65 | 130.26 | 127.58 | 129.76 | 1,632,241 | +0.92(+0.72%) |
Oct 16, 2018 | 127.36 | 129.07 | 125.83 | 128.84 | 2,007,290 | +2.60(+2.06%) |
Oct 15, 2018 | 127.37 | 127.62 | 126.16 | 126.23 | 1,496,207 | -1.05(-0.82%) |
Oct 12, 2018 | 127.40 | 129.03 | 126.20 | 127.28 | 1,688,722 | +1.36(+1.08%) |
Oct 11, 2018 | 129.70 | 130.90 | 125.74 | 125.92 | 2,040,903 | -2.53(-1.97%) |
Oct 10, 2018 | 132.90 | 133.11 | 128.35 | 128.45 | 1,727,252 | -4.27(-3.22%) |
Oct 09, 2018 | 132.32 | 134.17 | 131.79 | 132.72 | 1,735,153 | +0.67(+0.50%) |
Oct 08, 2018 | 132.15 | 132.50 | 130.68 | 132.05 | 1,277,959 | -0.09(-0.07%) |
Oct 05, 2018 | 132.38 | 133.97 | 131.48 | 132.14 | 1,591,124 | -0.24(-0.18%) |
Oct 04, 2018 | 131.77 | 132.50 | 131.16 | 132.38 | 1,460,837 | +0.54(+0.41%) |
Oct 03, 2018 | 131.82 | 132.22 | 131.12 | 131.83 | 1,576,339 | +0.69(+0.52%) |
Oct 02, 2018 | 133.40 | 134.12 | 130.93 | 131.15 | 2,262,963 | -2.25(-1.69%) |