Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 117.69 | 119.00 | 117.33 | 118.61 | 1,265,765 | +1.85(+1.58%) |
Dec 28, 2018 | 117.30 | 118.28 | 115.91 | 116.76 | 1,172,281 | +0.12(+0.11%) |
Dec 27, 2018 | 113.92 | 116.64 | 111.55 | 116.64 | 1,692,392 | +1.04(+0.90%) |
Dec 26, 2018 | 111.25 | 115.60 | 110.73 | 115.60 | 1,337,763 | +4.92(+4.44%) |
Dec 24, 2018 | 114.09 | 114.86 | 110.29 | 110.68 | 1,018,781 | -3.76(-3.29%) |
Dec 21, 2018 | 114.23 | 117.71 | 113.39 | 114.45 | 3,349,914 | +0.22(+0.19%) |
Dec 20, 2018 | 116.14 | 116.92 | 113.16 | 114.23 | 2,292,905 | -2.29(-1.96%) |
Dec 19, 2018 | 119.51 | 119.90 | 114.88 | 116.52 | 2,206,687 | -2.92(-2.44%) |
Dec 18, 2018 | 118.53 | 121.24 | 117.58 | 119.43 | 2,508,743 | +2.09(+1.78%) |
Dec 17, 2018 | 114.37 | 118.77 | 113.71 | 117.35 | 3,669,380 | -3.44(-2.85%) |
Dec 14, 2018 | 128.07 | 128.07 | 119.65 | 120.79 | 2,570,876 | -9.14(-7.03%) |
Dec 13, 2018 | 129.13 | 131.16 | 128.14 | 129.93 | 2,448,365 | +1.30(+1.01%) |
Dec 12, 2018 | 129.09 | 130.97 | 128.46 | 128.63 | 2,472,604 | +1.02(+0.80%) |
Dec 11, 2018 | 129.07 | 129.99 | 126.67 | 127.61 | 1,218,381 | -0.22(-0.17%) |
Dec 10, 2018 | 129.25 | 129.86 | 123.84 | 127.83 | 2,085,203 | -1.66(-1.28%) |
Dec 07, 2018 | 133.71 | 134.49 | 129.16 | 129.49 | 1,919,737 | -4.76(-3.54%) |
Dec 06, 2018 | 134.30 | 135.31 | 130.09 | 134.24 | 2,226,360 | -1.22(-0.90%) |
Dec 04, 2018 | 139.25 | 140.51 | 134.94 | 135.46 | 3,217,818 | -3.97(-2.84%) |
Dec 03, 2018 | 138.86 | 139.63 | 137.00 | 139.43 | 1,453,156 | +2.19(+1.60%) |
Nov 30, 2018 | 137.47 | 138.16 | 136.12 | 137.24 | 2,323,263 | -0.15(-0.11%) |
Nov 29, 2018 | 136.46 | 138.57 | 135.83 | 137.39 | 1,914,091 | +0.11(+0.08%) |
Nov 28, 2018 | 132.18 | 137.31 | 132.15 | 137.28 | 2,585,703 | +6.00(+4.57%) |
Nov 27, 2018 | 128.35 | 131.66 | 128.10 | 131.28 | 2,063,540 | +2.43(+1.89%) |
Nov 26, 2018 | 129.06 | 130.56 | 128.35 | 128.84 | 1,965,097 | +0.55(+0.43%) |
Nov 23, 2018 | 127.22 | 129.75 | 127.22 | 128.29 | 599,501 | +0.11(+0.09%) |
Nov 21, 2018 | 128.18 | 128.18 | 128.18 | 0 | -0.27(-0.21%) | |
Nov 20, 2018 | 127.64 | 129.50 | 126.91 | 128.44 | 1,738,552 | -0.07(-0.05%) |
Nov 19, 2018 | 133.32 | 134.51 | 127.95 | 128.51 | 2,833,120 | -4.88(-3.66%) |
Nov 16, 2018 | 131.36 | 133.43 | 131.04 | 133.39 | 2,512,330 | +2.42(+1.85%) |
Nov 15, 2018 | 132.26 | 132.74 | 129.28 | 130.96 | 2,764,291 | -2.01(-1.51%) |
Nov 14, 2018 | 135.71 | 136.02 | 131.83 | 132.97 | 2,086,430 | -1.61(-1.19%) |
Nov 13, 2018 | 135.13 | 136.32 | 133.62 | 134.57 | 1,618,002 | -0.35(-0.26%) |
Nov 12, 2018 | 136.91 | 137.83 | 134.69 | 134.93 | 1,500,648 | -1.94(-1.42%) |
Nov 09, 2018 | 134.92 | 137.09 | 134.67 | 136.87 | 2,002,018 | +2.21(+1.64%) |
Nov 08, 2018 | 134.54 | 135.98 | 133.15 | 134.66 | 2,331,014 | -0.02(-0.01%) |
Nov 07, 2018 | 129.88 | 134.91 | 129.38 | 134.68 | 2,463,793 | +6.09(+4.74%) |
Nov 06, 2018 | 128.38 | 129.59 | 127.66 | 128.59 | 1,613,658 | -0.11(-0.09%) |
Nov 05, 2018 | 128.40 | 130.20 | 127.93 | 128.70 | 2,149,365 | +0.88(+0.68%) |
Nov 02, 2018 | 129.80 | 131.50 | 127.22 | 127.82 | 2,192,176 | -1.19(-0.92%) |
Nov 01, 2018 | 128.48 | 129.97 | 127.07 | 129.01 | 2,117,472 | +2.05(+1.62%) |
Oct 31, 2018 | 128.23 | 130.41 | 126.48 | 126.96 | 2,667,515 | -1.60(-1.24%) |
Oct 30, 2018 | 121.70 | 129.37 | 115.21 | 128.56 | 4,938,806 | +5.90(+4.81%) |
Oct 29, 2018 | 122.87 | 125.58 | 122.45 | 122.65 | 4,309,543 | +1.08(+0.89%) |
Oct 26, 2018 | 118.97 | 122.33 | 118.20 | 121.57 | 2,597,312 | +0.76(+0.63%) |
Oct 25, 2018 | 120.75 | 122.41 | 120.28 | 120.81 | 1,677,969 | +0.53(+0.44%) |
Oct 24, 2018 | 123.87 | 125.28 | 120.01 | 120.28 | 2,190,634 | -3.93(-3.16%) |
Oct 23, 2018 | 123.77 | 124.43 | 121.23 | 124.20 | 2,413,265 | -1.64(-1.31%) |
Oct 22, 2018 | 127.43 | 128.34 | 125.10 | 125.85 | 2,477,668 | -1.28(-1.01%) |
Oct 19, 2018 | 129.64 | 130.20 | 126.81 | 127.13 | 2,363,612 | -2.53(-1.95%) |
Oct 18, 2018 | 130.43 | 131.09 | 128.68 | 129.66 | 2,342,397 | -0.09(-0.07%) |
Oct 17, 2018 | 129.64 | 130.26 | 127.58 | 129.75 | 1,632,321 | +0.92(+0.72%) |
Oct 16, 2018 | 127.36 | 129.06 | 125.83 | 128.83 | 2,007,388 | +2.60(+2.06%) |
Oct 15, 2018 | 127.37 | 127.61 | 126.15 | 126.23 | 1,496,280 | -1.05(-0.82%) |
Oct 12, 2018 | 127.40 | 129.03 | 126.20 | 127.27 | 1,688,805 | +1.36(+1.08%) |
Oct 11, 2018 | 129.70 | 130.90 | 125.73 | 125.91 | 2,041,003 | -2.53(-1.97%) |
Oct 10, 2018 | 132.89 | 133.10 | 128.35 | 128.44 | 1,727,337 | -4.27(-3.22%) |
Oct 09, 2018 | 132.31 | 134.16 | 131.78 | 132.71 | 1,735,238 | +0.67(+0.50%) |
Oct 08, 2018 | 132.14 | 132.49 | 130.68 | 132.05 | 1,278,021 | -0.09(-0.06%) |
Oct 05, 2018 | 132.38 | 133.97 | 131.47 | 132.13 | 1,591,202 | -0.24(-0.18%) |
Oct 04, 2018 | 131.76 | 132.49 | 131.15 | 132.37 | 1,460,908 | +0.54(+0.41%) |
Oct 03, 2018 | 131.82 | 132.22 | 131.11 | 131.83 | 1,576,416 | +0.68(+0.52%) |
Oct 02, 2018 | 133.40 | 134.11 | 130.93 | 131.14 | 2,263,073 | -2.25(-1.69%) |