Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 111.11 | 112.30 | 110.45 | 111.86 | 8,548,084 | +1.54(+1.40%) |
Dec 28, 2018 | 110.88 | 111.61 | 109.87 | 110.32 | 7,541,436 | -0.12(-0.11%) |
Dec 27, 2018 | 109.11 | 110.44 | 106.68 | 110.44 | 11,394,483 | +0.61(+0.55%) |
Dec 26, 2018 | 106.98 | 109.88 | 105.76 | 109.84 | 10,674,384 | +3.36(+3.15%) |
Dec 24, 2018 | 110.35 | 110.95 | 104.89 | 106.48 | 8,688,825 | -4.55(-4.10%) |
Dec 21, 2018 | 110.78 | 113.21 | 110.19 | 111.03 | 22,764,242 | -0.16(-0.14%) |
Dec 20, 2018 | 110.71 | 112.47 | 109.88 | 111.19 | 19,085,122 | +0.57(+0.52%) |
Dec 19, 2018 | 112.58 | 113.86 | 110.17 | 110.62 | 24,483,110 | -2.44(-2.15%) |
Dec 18, 2018 | 114.47 | 115.12 | 112.00 | 113.05 | 27,315,046 | +1.11(+0.99%) |
Dec 17, 2018 | 111.23 | 114.12 | 109.94 | 111.94 | 42,538,508 | -3.35(-2.90%) |
Dec 14, 2018 | 125.12 | 126.02 | 112.86 | 115.29 | 67,071,504 | -12.86(-10.04%) |
Dec 13, 2018 | 127.39 | 128.80 | 127.25 | 128.15 | 6,902,466 | +0.64(+0.50%) |
Dec 12, 2018 | 127.42 | 128.72 | 127.42 | 127.51 | 10,231,644 | +0.52(+0.41%) |
Dec 11, 2018 | 126.81 | 128.47 | 126.38 | 126.99 | 9,575,368 | +1.08(+0.85%) |
Dec 10, 2018 | 126.03 | 126.45 | 123.42 | 125.92 | 7,900,113 | -0.15(-0.12%) |
Dec 07, 2018 | 126.12 | 127.72 | 124.93 | 126.06 | 10,895,236 | -0.42(-0.33%) |
Dec 06, 2018 | 125.26 | 126.95 | 123.78 | 126.48 | 13,119,284 | -0.10(-0.08%) |
Dec 04, 2018 | 126.84 | 129.15 | 126.40 | 126.58 | 11,309,385 | -0.16(-0.12%) |
Dec 03, 2018 | 126.19 | 127.10 | 125.64 | 126.74 | 10,002,774 | -0.60(-0.47%) |
Nov 30, 2018 | 125.99 | 127.42 | 125.78 | 127.34 | 14,440,422 | +0.91(+0.72%) |
Nov 29, 2018 | 126.23 | 127.60 | 125.55 | 126.43 | 7,804,206 | -0.51(-0.40%) |
Nov 28, 2018 | 124.68 | 127.04 | 124.27 | 126.94 | 9,534,776 | +2.79(+2.25%) |
Nov 27, 2018 | 121.85 | 124.26 | 121.06 | 124.15 | 6,877,578 | +1.60(+1.31%) |
Nov 26, 2018 | 123.09 | 123.13 | 121.97 | 122.55 | 8,727,783 | +0.03(+0.03%) |
Nov 23, 2018 | 122.18 | 122.94 | 121.97 | 122.51 | 3,952,854 | +0.21(+0.17%) |
Nov 21, 2018 | 122.30 | 122.30 | 122.30 | 0 | -3.84(-3.05%) | |
Nov 20, 2018 | 127.05 | 128.13 | 126.06 | 126.14 | 10,376,473 | -1.10(-0.87%) |
Nov 19, 2018 | 126.13 | 127.86 | 126.08 | 127.25 | 10,111,075 | +1.50(+1.19%) |
Nov 16, 2018 | 124.65 | 126.39 | 124.51 | 125.75 | 9,861,586 | +1.28(+1.03%) |
Nov 15, 2018 | 123.53 | 124.47 | 122.72 | 124.47 | 7,729,567 | +0.22(+0.17%) |
Nov 14, 2018 | 124.91 | 125.16 | 123.66 | 124.25 | 7,460,927 | -0.37(-0.30%) |
Nov 13, 2018 | 125.92 | 126.40 | 123.53 | 124.62 | 8,628,804 | -0.81(-0.65%) |
Nov 12, 2018 | 124.89 | 125.96 | 124.66 | 125.43 | 8,135,111 | +0.24(+0.19%) |
Nov 09, 2018 | 124.93 | 125.53 | 124.36 | 125.19 | 6,203,269 | +0.03(+0.03%) |
Nov 08, 2018 | 124.30 | 125.58 | 124.03 | 125.15 | 6,315,829 | +0.47(+0.38%) |
Nov 07, 2018 | 123.26 | 124.78 | 123.15 | 124.68 | 8,110,708 | +1.88(+1.53%) |
Nov 06, 2018 | 121.91 | 123.03 | 121.50 | 122.80 | 6,731,061 | +0.32(+0.26%) |
Nov 05, 2018 | 121.45 | 122.95 | 119.73 | 122.48 | 6,497,187 | +1.31(+1.08%) |
Nov 02, 2018 | 122.29 | 122.31 | 120.30 | 121.17 | 8,908,434 | -0.12(-0.10%) |
Nov 01, 2018 | 120.65 | 121.95 | 120.46 | 121.30 | 8,025,791 | +0.72(+0.59%) |
Oct 31, 2018 | 121.45 | 121.82 | 120.25 | 120.58 | 11,565,555 | -0.65(-0.54%) |
Oct 30, 2018 | 118.81 | 121.54 | 118.00 | 121.23 | 11,198,798 | +2.76(+2.33%) |
Oct 29, 2018 | 118.00 | 119.81 | 117.33 | 118.48 | 7,874,883 | +0.50(+0.42%) |
Oct 26, 2018 | 118.81 | 119.99 | 116.57 | 117.98 | 13,201,799 | -1.29(-1.08%) |
Oct 25, 2018 | 118.40 | 119.81 | 116.33 | 119.27 | 11,253,579 | +0.86(+0.73%) |
Oct 24, 2018 | 119.31 | 120.68 | 118.15 | 118.41 | 9,461,862 | -1.26(-1.05%) |
Oct 23, 2018 | 118.69 | 120.15 | 118.39 | 119.67 | 9,615,919 | +0.22(+0.18%) |
Oct 22, 2018 | 119.39 | 119.95 | 118.99 | 119.45 | 5,647,273 | -0.32(-0.27%) |
Oct 19, 2018 | 119.16 | 120.59 | 118.79 | 119.77 | 6,878,486 | -0.39(-0.32%) |
Oct 18, 2018 | 119.90 | 120.43 | 118.62 | 120.16 | 8,804,792 | +0.04(+0.03%) |
Oct 17, 2018 | 117.34 | 120.59 | 117.33 | 120.12 | 9,590,856 | +2.50(+2.12%) |
Oct 16, 2018 | 116.07 | 118.86 | 116.07 | 117.63 | 11,136,421 | +2.25(+1.95%) |
Oct 15, 2018 | 115.32 | 116.54 | 115.00 | 115.38 | 7,428,552 | +0.07(+0.06%) |
Oct 12, 2018 | 115.77 | 115.77 | 113.90 | 115.31 | 8,124,318 | +0.03(+0.02%) |
Oct 11, 2018 | 118.79 | 119.44 | 114.46 | 115.28 | 13,470,624 | -3.35(-2.82%) |
Oct 10, 2018 | 120.03 | 120.99 | 118.63 | 118.63 | 8,434,950 | -1.27(-1.06%) |
Oct 09, 2018 | 119.50 | 120.26 | 118.70 | 119.90 | 5,195,774 | -0.16(-0.14%) |
Oct 08, 2018 | 119.64 | 120.31 | 119.40 | 120.06 | 6,006,956 | +0.25(+0.21%) |
Oct 05, 2018 | 120.42 | 120.81 | 119.35 | 119.81 | 5,002,947 | -0.22(-0.18%) |
Oct 04, 2018 | 119.34 | 120.18 | 118.28 | 120.03 | 5,501,116 | +0.27(+0.23%) |
Oct 03, 2018 | 121.05 | 121.68 | 119.62 | 119.75 | 6,282,888 | -1.25(-1.03%) |
Oct 02, 2018 | 120.41 | 121.22 | 120.29 | 121.00 | 7,475,491 | +0.68(+0.57%) |