Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 118.07 | 119.49 | 115.15 | 116.96 | 698,800 | -0.24(-0.20%) |
Dec 28, 2018 | 118.22 | 119.31 | 115.76 | 117.20 | 762,100 | -0.66(-0.56%) |
Dec 27, 2018 | 115.43 | 117.86 | 112.64 | 117.86 | 777,471 | +0.76(+0.65%) |
Dec 26, 2018 | 111.62 | 117.20 | 109.35 | 117.10 | 1,005,982 | +5.79(+5.20%) |
Dec 24, 2018 | 112.05 | 114.48 | 110.79 | 111.31 | 540,700 | -1.90(-1.68%) |
Dec 21, 2018 | 116.20 | 118.64 | 112.82 | 113.21 | 1,747,400 | -2.29(-1.98%) |
Dec 20, 2018 | 116.34 | 118.79 | 114.30 | 115.50 | 1,180,598 | -1.47(-1.26%) |
Dec 19, 2018 | 118.28 | 123.82 | 116.46 | 116.97 | 1,226,253 | -1.41(-1.19%) |
Dec 18, 2018 | 116.50 | 119.90 | 115.93 | 118.38 | 1,173,867 | +2.63(+2.27%) |
Dec 17, 2018 | 116.48 | 119.72 | 115.00 | 115.75 | 938,179 | -1.23(-1.05%) |
Dec 14, 2018 | 117.08 | 119.47 | 116.28 | 116.98 | 872,700 | -1.22(-1.03%) |
Dec 13, 2018 | 119.53 | 119.96 | 117.68 | 118.20 | 780,414 | -0.71(-0.60%) |
Dec 12, 2018 | 120.71 | 122.95 | 118.83 | 118.91 | 1,231,430 | -0.34(-0.29%) |
Dec 11, 2018 | 122.11 | 122.68 | 118.69 | 119.25 | 999,409 | -0.73(-0.61%) |
Dec 10, 2018 | 120.15 | 121.37 | 118.25 | 119.98 | 1,233,715 | -0.46(-0.38%) |
Dec 07, 2018 | 122.20 | 122.50 | 119.12 | 120.44 | 1,114,400 | -2.57(-2.09%) |
Dec 06, 2018 | 118.34 | 123.20 | 116.67 | 123.01 | 1,487,602 | +1.71(+1.41%) |
Dec 04, 2018 | 125.63 | 126.86 | 121.12 | 121.30 | 1,091,700 | -5.01(-3.97%) |
Dec 03, 2018 | 130.23 | 130.68 | 124.67 | 126.31 | 1,725,149 | -1.75(-1.37%) |
Nov 30, 2018 | 127.34 | 128.28 | 126.12 | 128.06 | 822,400 | +0.68(+0.53%) |
Nov 29, 2018 | 129.85 | 130.92 | 126.11 | 127.38 | 760,308 | -3.51(-2.68%) |
Nov 28, 2018 | 126.29 | 131.21 | 122.75 | 130.89 | 1,042,008 | +4.39(+3.47%) |
Nov 27, 2018 | 128.03 | 129.45 | 125.75 | 126.50 | 811,823 | -2.25(-1.75%) |
Nov 26, 2018 | 128.91 | 129.91 | 127.44 | 128.75 | 848,522 | +1.91(+1.51%) |
Nov 23, 2018 | 125.85 | 127.91 | 125.31 | 126.84 | 224,500 | +0.49(+0.39%) |
Nov 21, 2018 | 126.35 | 126.35 | 126.35 | 0 | +1.75(+1.40%) | |
Nov 20, 2018 | 122.53 | 127.48 | 122.53 | 124.60 | 738,717 | +0.24(+0.19%) |
Nov 19, 2018 | 123.90 | 125.16 | 122.34 | 124.36 | 1,171,272 | +0.84(+0.68%) |
Nov 16, 2018 | 123.44 | 124.55 | 122.38 | 123.52 | 657,200 | -0.21(-0.17%) |
Nov 15, 2018 | 120.65 | 124.70 | 119.09 | 123.73 | 1,221,067 | +2.32(+1.91%) |
Nov 14, 2018 | 124.51 | 125.85 | 121.26 | 121.41 | 1,097,417 | -1.84(-1.49%) |
Nov 13, 2018 | 122.23 | 125.96 | 121.85 | 123.25 | 1,070,745 | +1.72(+1.42%) |
Nov 12, 2018 | 124.26 | 125.04 | 121.35 | 121.53 | 887,874 | -4.12(-3.28%) |
Nov 09, 2018 | 127.06 | 128.76 | 123.83 | 125.65 | 981,100 | -1.58(-1.24%) |
Nov 08, 2018 | 125.26 | 128.64 | 123.52 | 127.23 | 1,600,323 | +0.84(+0.66%) |
Nov 07, 2018 | 127.99 | 127.99 | 124.54 | 126.39 | 849,654 | -0.16(-0.13%) |
Nov 06, 2018 | 127.62 | 129.44 | 125.91 | 126.55 | 1,319,773 | -1.38(-1.08%) |
Nov 05, 2018 | 131.29 | 132.22 | 126.87 | 127.93 | 1,185,374 | -3.85(-2.92%) |
Nov 02, 2018 | 132.41 | 133.29 | 128.54 | 131.78 | 1,641,100 | +0.07(+0.05%) |
Nov 01, 2018 | 125.43 | 132.73 | 124.91 | 131.71 | 2,452,605 | +6.98(+5.60%) |
Oct 31, 2018 | 125.42 | 128.62 | 123.21 | 124.73 | 2,217,441 | +0.79(+0.64%) |
Oct 30, 2018 | 116.05 | 124.14 | 115.39 | 123.94 | 3,092,854 | +7.66(+6.59%) |
Oct 29, 2018 | 115.85 | 119.39 | 114.89 | 116.28 | 5,546,921 | +1.25(+1.09%) |
Oct 26, 2018 | 124.06 | 126.43 | 113.45 | 115.03 | 9,601,700 | -36.04(-23.86%) |
Oct 25, 2018 | 148.99 | 151.79 | 148.51 | 151.07 | 1,777,581 | +3.56(+2.41%) |
Oct 24, 2018 | 150.42 | 153.88 | 147.28 | 147.51 | 1,518,427 | -3.70(-2.45%) |
Oct 23, 2018 | 146.30 | 151.60 | 143.68 | 151.21 | 1,842,728 | +2.83(+1.91%) |
Oct 22, 2018 | 150.99 | 151.23 | 148.10 | 148.38 | 939,154 | -1.93(-1.28%) |
Oct 19, 2018 | 152.01 | 152.48 | 148.47 | 150.31 | 802,100 | -1.98(-1.30%) |
Oct 18, 2018 | 155.54 | 155.99 | 151.50 | 152.29 | 802,760 | -3.66(-2.35%) |
Oct 17, 2018 | 155.38 | 156.75 | 152.56 | 155.95 | 1,042,826 | -0.30(-0.19%) |
Oct 16, 2018 | 155.87 | 156.91 | 153.61 | 156.25 | 1,284,192 | +0.92(+0.59%) |
Oct 15, 2018 | 153.92 | 157.18 | 153.92 | 155.33 | 1,517,552 | -0.79(-0.51%) |
Oct 12, 2018 | 159.57 | 159.57 | 153.88 | 156.12 | 1,325,400 | -1.10(-0.70%) |
Oct 11, 2018 | 159.00 | 161.44 | 157.16 | 157.22 | 843,781 | -2.41(-1.51%) |
Oct 10, 2018 | 161.65 | 162.96 | 159.39 | 159.63 | 1,201,954 | -1.04(-0.65%) |
Oct 09, 2018 | 162.01 | 164.78 | 160.27 | 160.67 | 1,319,243 | -8.68(-5.13%) |
Oct 08, 2018 | 168.08 | 169.59 | 167.20 | 169.35 | 732,789 | +1.26(+0.75%) |
Oct 05, 2018 | 171.19 | 172.43 | 167.21 | 168.09 | 1,212,600 | -3.02(-1.76%) |
Oct 04, 2018 | 170.06 | 171.99 | 169.87 | 171.11 | 754,047 | +0.26(+0.15%) |
Oct 03, 2018 | 170.30 | 172.10 | 168.13 | 170.85 | 1,971,292 | +0.82(+0.48%) |
Oct 02, 2018 | 173.05 | 174.45 | 169.57 | 170.03 | 1,094,217 | -3.67(-2.11%) |