Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 131.84 | 132.14 | 129.47 | 131.18 | 216,900 | -0.01(-0.01%) |
Dec 28, 2018 | 132.43 | 135.05 | 130.03 | 131.19 | 157,700 | -0.99(-0.75%) |
Dec 27, 2018 | 130.41 | 132.19 | 127.57 | 132.18 | 229,849 | +0.58(+0.44%) |
Dec 26, 2018 | 125.21 | 131.88 | 124.07 | 131.60 | 223,140 | +6.83(+5.47%) |
Dec 24, 2018 | 126.82 | 128.02 | 124.39 | 124.77 | 122,700 | -3.11(-2.43%) |
Dec 21, 2018 | 132.02 | 134.68 | 127.06 | 127.88 | 598,800 | -4.46(-3.37%) |
Dec 20, 2018 | 133.19 | 134.19 | 131.77 | 132.34 | 373,652 | -0.84(-0.63%) |
Dec 19, 2018 | 136.52 | 137.66 | 132.69 | 133.18 | 178,001 | -3.31(-2.43%) |
Dec 18, 2018 | 135.69 | 137.73 | 135.69 | 136.49 | 279,489 | +1.27(+0.94%) |
Dec 17, 2018 | 138.16 | 139.62 | 135.04 | 135.22 | 273,630 | -3.08(-2.23%) |
Dec 14, 2018 | 139.10 | 142.26 | 137.79 | 138.30 | 355,600 | -1.45(-1.04%) |
Dec 13, 2018 | 140.68 | 141.25 | 139.10 | 139.75 | 312,759 | -0.83(-0.59%) |
Dec 12, 2018 | 139.30 | 141.84 | 133.52 | 140.58 | 286,920 | +2.56(+1.85%) |
Dec 11, 2018 | 138.57 | 139.10 | 135.81 | 138.02 | 235,814 | +0.90(+0.66%) |
Dec 10, 2018 | 136.80 | 137.97 | 135.37 | 137.12 | 141,022 | -0.03(-0.02%) |
Dec 07, 2018 | 138.80 | 139.50 | 136.64 | 137.15 | 195,000 | -1.92(-1.38%) |
Dec 06, 2018 | 139.65 | 139.93 | 135.88 | 139.07 | 259,842 | -1.85(-1.31%) |
Dec 04, 2018 | 144.85 | 145.47 | 140.63 | 140.92 | 239,700 | -4.07(-2.81%) |
Dec 03, 2018 | 144.36 | 145.38 | 144.23 | 144.99 | 237,542 | +1.96(+1.37%) |
Nov 30, 2018 | 143.99 | 144.18 | 142.54 | 143.03 | 162,500 | -0.72(-0.50%) |
Nov 29, 2018 | 141.74 | 144.79 | 141.00 | 143.75 | 188,033 | +2.00(+1.41%) |
Nov 28, 2018 | 141.00 | 142.13 | 139.48 | 141.75 | 265,520 | +0.88(+0.62%) |
Nov 27, 2018 | 139.35 | 141.19 | 138.13 | 140.87 | 244,172 | +1.24(+0.89%) |
Nov 26, 2018 | 140.56 | 141.39 | 138.24 | 139.63 | 137,064 | -0.68(-0.48%) |
Nov 23, 2018 | 137.84 | 140.98 | 137.12 | 140.31 | 71,300 | +1.93(+1.39%) |
Nov 21, 2018 | 138.38 | 138.38 | 138.38 | 0 | +1.33(+0.97%) | |
Nov 20, 2018 | 138.71 | 140.60 | 136.54 | 137.05 | 255,895 | -3.14(-2.24%) |
Nov 19, 2018 | 137.22 | 140.62 | 137.22 | 140.19 | 326,449 | +3.24(+2.37%) |
Nov 16, 2018 | 135.72 | 138.39 | 135.70 | 136.95 | 268,300 | +0.47(+0.34%) |
Nov 15, 2018 | 135.35 | 137.08 | 132.97 | 136.48 | 199,608 | +1.48(+1.10%) |
Nov 14, 2018 | 135.95 | 136.98 | 134.17 | 135.00 | 192,194 | +0.01(+0.01%) |
Nov 13, 2018 | 135.95 | 135.95 | 134.17 | 134.99 | 289,860 | +0.04(+0.03%) |
Nov 12, 2018 | 134.90 | 137.31 | 133.54 | 134.95 | 232,379 | +0.44(+0.33%) |
Nov 09, 2018 | 133.84 | 134.73 | 132.59 | 134.51 | 170,200 | +0.16(+0.12%) |
Nov 08, 2018 | 133.34 | 134.36 | 131.43 | 134.35 | 96,937 | +0.47(+0.35%) |
Nov 07, 2018 | 131.37 | 134.70 | 131.29 | 133.88 | 230,770 | +2.76(+2.10%) |
Nov 06, 2018 | 131.74 | 132.28 | 130.17 | 131.12 | 210,249 | -0.62(-0.47%) |
Nov 05, 2018 | 128.25 | 131.88 | 128.25 | 131.74 | 447,487 | +3.72(+2.91%) |
Nov 02, 2018 | 125.90 | 129.21 | 125.90 | 128.02 | 321,700 | +2.28(+1.81%) |
Nov 01, 2018 | 124.24 | 125.90 | 124.24 | 125.74 | 330,627 | +1.62(+1.31%) |
Oct 31, 2018 | 126.17 | 126.17 | 123.35 | 124.12 | 267,537 | -1.01(-0.81%) |
Oct 30, 2018 | 123.96 | 125.61 | 123.63 | 125.13 | 297,747 | +1.43(+1.16%) |
Oct 29, 2018 | 123.50 | 125.77 | 122.69 | 123.70 | 302,540 | +0.53(+0.43%) |
Oct 26, 2018 | 122.78 | 125.12 | 120.77 | 123.17 | 275,100 | -0.98(-0.79%) |
Oct 25, 2018 | 124.70 | 125.51 | 123.43 | 124.15 | 322,150 | +0.30(+0.24%) |
Oct 24, 2018 | 122.55 | 125.82 | 120.67 | 123.85 | 531,446 | +1.29(+1.05%) |
Oct 23, 2018 | 119.72 | 123.54 | 119.72 | 122.56 | 361,308 | -0.84(-0.68%) |
Oct 22, 2018 | 120.95 | 123.52 | 120.95 | 123.40 | 307,508 | +2.89(+2.40%) |
Oct 19, 2018 | 119.89 | 121.74 | 119.89 | 120.51 | 206,100 | +0.39(+0.32%) |
Oct 18, 2018 | 120.68 | 122.51 | 119.47 | 120.12 | 229,471 | -0.89(-0.74%) |
Oct 17, 2018 | 119.26 | 121.44 | 118.30 | 121.01 | 159,137 | +1.09(+0.91%) |
Oct 16, 2018 | 120.69 | 121.25 | 118.87 | 119.92 | 254,530 | -0.17(-0.14%) |
Oct 15, 2018 | 119.04 | 121.11 | 118.95 | 120.09 | 239,446 | +1.19(+1.00%) |
Oct 12, 2018 | 119.56 | 119.88 | 117.59 | 118.90 | 429,200 | +1.07(+0.91%) |
Oct 11, 2018 | 119.34 | 120.48 | 115.98 | 117.83 | 372,170 | -1.59(-1.33%) |
Oct 10, 2018 | 124.65 | 125.84 | 119.37 | 119.42 | 454,295 | -4.85(-3.90%) |
Oct 09, 2018 | 129.64 | 131.50 | 120.75 | 124.27 | 879,639 | +1.57(+1.28%) |
Oct 08, 2018 | 125.27 | 125.62 | 120.21 | 122.70 | 660,540 | -2.56(-2.04%) |
Oct 05, 2018 | 127.61 | 127.84 | 125.18 | 125.26 | 224,000 | -2.44(-1.91%) |
Oct 04, 2018 | 126.90 | 127.82 | 125.92 | 127.70 | 233,334 | +0.58(+0.46%) |
Oct 03, 2018 | 129.20 | 129.45 | 126.67 | 127.12 | 156,398 | -1.64(-1.27%) |
Oct 02, 2018 | 128.83 | 129.64 | 127.44 | 128.76 | 139,847 | -0.19(-0.15%) |