Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 136.91 | 143.68 | 135.86 | 140.26 | 230,400 | +3.34(+2.44%) |
Dec 28, 2018 | 139.40 | 140.28 | 135.53 | 136.92 | 403,100 | -0.93(-0.67%) |
Dec 27, 2018 | 130.00 | 138.64 | 129.17 | 137.85 | 246,407 | +3.99(+2.98%) |
Dec 26, 2018 | 124.15 | 134.22 | 124.09 | 133.86 | 281,352 | +11.30(+9.22%) |
Dec 24, 2018 | 123.70 | 124.95 | 118.38 | 122.56 | 409,900 | -1.94(-1.56%) |
Dec 21, 2018 | 128.42 | 131.65 | 121.07 | 124.50 | 1,265,300 | -3.54(-2.76%) |
Dec 20, 2018 | 135.00 | 138.59 | 125.05 | 128.04 | 1,671,695 | -5.85(-4.37%) |
Dec 19, 2018 | 133.00 | 136.22 | 132.15 | 133.89 | 694,091 | +0.95(+0.71%) |
Dec 18, 2018 | 135.66 | 136.55 | 130.84 | 132.94 | 520,529 | -0.50(-0.37%) |
Dec 17, 2018 | 133.00 | 138.00 | 130.08 | 133.44 | 357,451 | -0.41(-0.31%) |
Dec 14, 2018 | 130.63 | 134.87 | 129.23 | 133.85 | 437,900 | +2.43(+1.85%) |
Dec 13, 2018 | 143.00 | 143.91 | 131.05 | 131.42 | 351,071 | -10.47(-7.38%) |
Dec 12, 2018 | 137.45 | 145.20 | 137.45 | 141.89 | 721,244 | +5.07(+3.71%) |
Dec 11, 2018 | 139.02 | 141.74 | 136.05 | 136.82 | 368,811 | +0.46(+0.34%) |
Dec 10, 2018 | 137.20 | 139.95 | 132.84 | 136.36 | 306,132 | -1.23(-0.89%) |
Dec 07, 2018 | 140.31 | 142.30 | 135.05 | 137.59 | 389,700 | -2.03(-1.45%) |
Dec 06, 2018 | 144.95 | 144.95 | 134.62 | 139.62 | 738,347 | -7.54(-5.12%) |
Dec 04, 2018 | 151.01 | 155.96 | 142.52 | 147.16 | 643,900 | -3.64(-2.41%) |
Dec 03, 2018 | 158.40 | 164.99 | 150.28 | 150.80 | 607,429 | -2.51(-1.64%) |
Nov 30, 2018 | 143.19 | 155.99 | 142.59 | 153.31 | 4,495,500 | +9.40(+6.53%) |
Nov 29, 2018 | 148.22 | 154.16 | 143.60 | 143.91 | 749,809 | -5.60(-3.75%) |
Nov 28, 2018 | 147.01 | 150.00 | 143.18 | 149.51 | 458,328 | +3.54(+2.43%) |
Nov 27, 2018 | 140.27 | 147.02 | 139.29 | 145.97 | 603,617 | +4.11(+2.90%) |
Nov 26, 2018 | 139.00 | 142.43 | 134.51 | 141.86 | 497,001 | +5.64(+4.14%) |
Nov 23, 2018 | 128.08 | 141.43 | 128.08 | 136.22 | 598,100 | +6.82(+5.27%) |
Nov 21, 2018 | 129.40 | 129.40 | 129.40 | 0 | +3.58(+2.85%) | |
Nov 20, 2018 | 120.31 | 127.05 | 120.31 | 125.82 | 447,097 | +1.49(+1.20%) |
Nov 19, 2018 | 128.05 | 128.17 | 121.54 | 124.33 | 521,243 | -2.69(-2.12%) |
Nov 16, 2018 | 127.28 | 128.85 | 125.09 | 127.02 | 933,600 | +0.02(+0.02%) |
Nov 15, 2018 | 124.69 | 129.26 | 124.38 | 127.00 | 857,610 | +2.77(+2.23%) |
Nov 14, 2018 | 116.58 | 126.06 | 116.14 | 124.23 | 959,179 | +9.54(+8.32%) |
Nov 13, 2018 | 112.14 | 117.92 | 111.00 | 114.69 | 342,330 | +4.03(+3.64%) |
Nov 12, 2018 | 121.56 | 122.65 | 110.33 | 110.66 | 473,679 | -10.59(-8.73%) |
Nov 09, 2018 | 126.23 | 126.23 | 117.30 | 121.25 | 461,200 | -5.18(-4.10%) |
Nov 08, 2018 | 125.01 | 127.68 | 121.49 | 126.43 | 597,501 | +2.94(+2.38%) |
Nov 07, 2018 | 125.69 | 127.47 | 119.59 | 123.49 | 510,548 | -1.16(-0.93%) |
Nov 06, 2018 | 126.71 | 127.41 | 123.16 | 124.65 | 143,538 | -2.32(-1.83%) |
Nov 05, 2018 | 125.96 | 128.12 | 122.53 | 126.97 | 468,305 | +0.47(+0.37%) |
Nov 02, 2018 | 130.56 | 135.58 | 124.51 | 126.50 | 833,500 | -3.59(-2.76%) |
Nov 01, 2018 | 129.87 | 137.40 | 122.10 | 130.09 | 823,001 | +4.15(+3.30%) |
Oct 31, 2018 | 111.33 | 126.65 | 111.25 | 125.94 | 754,057 | +15.25(+13.78%) |
Oct 30, 2018 | 106.34 | 112.80 | 105.19 | 110.69 | 591,747 | +3.68(+3.44%) |
Oct 29, 2018 | 114.26 | 115.44 | 105.86 | 107.01 | 303,718 | -6.68(-5.88%) |
Oct 26, 2018 | 110.71 | 115.13 | 108.22 | 113.69 | 493,300 | -0.10(-0.09%) |
Oct 25, 2018 | 110.06 | 114.42 | 108.69 | 113.79 | 515,279 | +3.74(+3.40%) |
Oct 24, 2018 | 116.97 | 118.14 | 110.01 | 110.05 | 437,686 | -6.80(-5.82%) |
Oct 23, 2018 | 115.00 | 118.98 | 110.93 | 116.85 | 465,872 | -0.58(-0.49%) |
Oct 22, 2018 | 127.65 | 127.65 | 116.84 | 117.43 | 281,097 | -7.31(-5.86%) |
Oct 19, 2018 | 125.27 | 129.05 | 124.29 | 124.74 | 357,200 | +0.63(+0.51%) |
Oct 18, 2018 | 125.89 | 125.90 | 122.67 | 124.11 | 169,617 | -2.17(-1.72%) |
Oct 17, 2018 | 126.74 | 128.50 | 124.72 | 126.28 | 480,530 | -0.41(-0.32%) |
Oct 16, 2018 | 126.05 | 127.41 | 123.59 | 126.69 | 537,956 | +0.41(+0.32%) |
Oct 15, 2018 | 125.84 | 126.98 | 122.91 | 126.28 | 230,397 | -0.56(-0.44%) |
Oct 12, 2018 | 129.05 | 130.30 | 124.23 | 126.84 | 598,400 | +0.51(+0.40%) |
Oct 11, 2018 | 125.81 | 131.03 | 123.82 | 126.33 | 1,087,384 | -3.90(-2.99%) |
Oct 10, 2018 | 141.79 | 142.92 | 129.68 | 130.23 | 425,014 | -12.02(-8.45%) |
Oct 09, 2018 | 146.58 | 147.09 | 142.02 | 142.25 | 208,808 | -4.36(-2.97%) |
Oct 08, 2018 | 148.70 | 149.07 | 139.15 | 146.61 | 514,036 | -3.34(-2.23%) |
Oct 05, 2018 | 161.38 | 161.38 | 148.46 | 149.95 | 380,700 | -10.64(-6.63%) |
Oct 04, 2018 | 168.41 | 169.30 | 160.15 | 160.59 | 184,406 | -8.41(-4.98%) |
Oct 03, 2018 | 170.76 | 171.47 | 166.87 | 169.00 | 165,880 | -1.68(-0.98%) |
Oct 02, 2018 | 174.82 | 174.97 | 167.43 | 170.68 | 290,015 | -4.47(-2.55%) |