Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 104.72 | 106.24 | 104.61 | 105.88 | 758,402 | +1.55(+1.49%) |
Dec 28, 2018 | 105.06 | 105.83 | 103.02 | 104.33 | 1,071,549 | -0.08(-0.07%) |
Dec 27, 2018 | 102.66 | 104.42 | 100.81 | 104.41 | 1,378,260 | +0.05(+0.05%) |
Dec 26, 2018 | 101.24 | 104.42 | 100.03 | 104.36 | 1,038,810 | +3.12(+3.08%) |
Dec 24, 2018 | 103.25 | 103.39 | 100.26 | 101.24 | 696,107 | -2.77(-2.66%) |
Dec 21, 2018 | 105.59 | 108.05 | 103.57 | 104.01 | 1,689,608 | -1.23(-1.17%) |
Dec 20, 2018 | 107.54 | 108.48 | 104.36 | 105.24 | 1,341,415 | -2.35(-2.19%) |
Dec 19, 2018 | 109.45 | 110.78 | 107.09 | 107.59 | 1,981,953 | -1.74(-1.59%) |
Dec 18, 2018 | 113.05 | 113.11 | 108.65 | 109.33 | 1,800,536 | -2.78(-2.48%) |
Dec 17, 2018 | 114.23 | 115.49 | 111.36 | 112.12 | 1,563,511 | -3.02(-2.63%) |
Dec 14, 2018 | 116.27 | 118.31 | 114.77 | 115.14 | 1,311,660 | -1.93(-1.65%) |
Dec 13, 2018 | 118.75 | 118.90 | 116.46 | 117.07 | 1,351,168 | -0.96(-0.81%) |
Dec 12, 2018 | 119.18 | 120.57 | 117.95 | 118.03 | 1,017,754 | -0.10(-0.08%) |
Dec 11, 2018 | 117.21 | 120.09 | 117.21 | 118.12 | 1,403,120 | +1.19(+1.02%) |
Dec 10, 2018 | 118.75 | 118.75 | 114.09 | 116.94 | 1,618,532 | -2.02(-1.70%) |
Dec 07, 2018 | 119.80 | 121.72 | 118.73 | 118.95 | 1,606,190 | -1.37(-1.14%) |
Dec 06, 2018 | 118.39 | 120.36 | 116.62 | 120.32 | 1,501,592 | +0.22(+0.18%) |
Dec 04, 2018 | 124.35 | 124.94 | 119.83 | 120.10 | 1,283,973 | -3.97(-3.20%) |
Dec 03, 2018 | 121.28 | 124.12 | 120.66 | 124.08 | 1,785,163 | +2.04(+1.67%) |
Nov 30, 2018 | 128.21 | 129.25 | 119.32 | 122.04 | 4,537,645 | -13.55(-9.99%) |
Nov 29, 2018 | 136.53 | 136.53 | 132.05 | 135.59 | 1,534,253 | -2.75(-1.99%) |
Nov 28, 2018 | 135.06 | 138.95 | 134.54 | 138.34 | 1,395,683 | +3.82(+2.84%) |
Nov 27, 2018 | 135.87 | 136.59 | 133.18 | 134.51 | 1,668,856 | -1.43(-1.05%) |
Nov 26, 2018 | 135.75 | 136.52 | 135.19 | 135.94 | 1,016,489 | +0.44(+0.33%) |
Nov 23, 2018 | 134.18 | 136.36 | 133.46 | 135.50 | 468,526 | +0.85(+0.63%) |
Nov 21, 2018 | 134.65 | 134.65 | 134.65 | 0 | -0.26(-0.19%) | |
Nov 20, 2018 | 134.82 | 137.41 | 134.22 | 134.91 | 728,886 | -0.59(-0.43%) |
Nov 19, 2018 | 137.55 | 138.03 | 134.74 | 135.50 | 750,151 | -2.18(-1.58%) |
Nov 16, 2018 | 137.03 | 139.09 | 136.28 | 137.67 | 939,201 | +0.00(+0.00%) |
Nov 15, 2018 | 136.62 | 139.53 | 133.76 | 137.67 | 796,688 | +0.36(+0.26%) |
Nov 14, 2018 | 138.85 | 139.59 | 136.21 | 137.31 | 674,346 | -0.48(-0.35%) |
Nov 13, 2018 | 140.67 | 141.29 | 137.10 | 137.79 | 959,303 | -2.56(-1.83%) |
Nov 12, 2018 | 142.12 | 142.90 | 139.93 | 140.36 | 735,865 | -2.22(-1.56%) |
Nov 09, 2018 | 143.58 | 144.08 | 141.47 | 142.58 | 824,635 | -1.10(-0.76%) |
Nov 08, 2018 | 142.76 | 144.06 | 142.49 | 143.67 | 1,167,264 | +0.39(+0.27%) |
Nov 07, 2018 | 139.78 | 143.78 | 139.38 | 143.28 | 1,136,664 | +5.25(+3.80%) |
Nov 06, 2018 | 136.26 | 138.74 | 136.26 | 138.03 | 673,978 | +1.45(+1.06%) |
Nov 05, 2018 | 136.15 | 137.18 | 135.96 | 136.59 | 890,961 | +0.44(+0.32%) |
Nov 02, 2018 | 138.31 | 139.51 | 134.94 | 136.15 | 655,770 | -1.59(-1.16%) |
Nov 01, 2018 | 134.85 | 138.24 | 134.85 | 137.74 | 1,065,507 | +3.21(+2.39%) |
Oct 31, 2018 | 133.22 | 135.65 | 132.94 | 134.53 | 1,010,798 | +1.78(+1.34%) |
Oct 30, 2018 | 131.31 | 132.94 | 130.84 | 132.75 | 934,978 | +0.26(+0.20%) |
Oct 29, 2018 | 130.65 | 133.65 | 130.62 | 132.49 | 1,204,594 | +3.00(+2.32%) |
Oct 26, 2018 | 129.77 | 131.61 | 127.78 | 129.49 | 1,134,560 | -1.77(-1.35%) |
Oct 25, 2018 | 129.87 | 133.49 | 126.13 | 131.26 | 1,688,685 | +1.12(+0.86%) |
Oct 24, 2018 | 137.21 | 137.62 | 130.00 | 130.13 | 2,955,943 | -11.14(-7.89%) |
Oct 23, 2018 | 138.26 | 142.00 | 136.30 | 141.28 | 1,339,866 | -0.63(-0.44%) |
Oct 22, 2018 | 144.68 | 145.52 | 141.49 | 141.91 | 923,855 | -2.72(-1.88%) |
Oct 19, 2018 | 145.43 | 148.07 | 144.42 | 144.63 | 1,423,600 | +0.17(+0.12%) |
Oct 18, 2018 | 145.95 | 147.07 | 143.94 | 144.46 | 771,696 | -1.42(-0.97%) |
Oct 17, 2018 | 145.17 | 146.78 | 145.08 | 145.88 | 593,918 | +0.33(+0.22%) |
Oct 16, 2018 | 142.78 | 145.78 | 142.45 | 145.55 | 748,346 | +3.49(+2.46%) |
Oct 15, 2018 | 141.65 | 143.93 | 141.52 | 142.06 | 638,758 | -0.28(-0.19%) |
Oct 12, 2018 | 141.97 | 143.79 | 141.16 | 142.33 | 950,061 | +1.35(+0.96%) |
Oct 11, 2018 | 142.94 | 143.93 | 140.27 | 140.98 | 1,446,423 | -1.85(-1.30%) |
Oct 10, 2018 | 144.55 | 145.38 | 142.69 | 142.84 | 838,231 | -1.52(-1.06%) |
Oct 09, 2018 | 142.58 | 144.76 | 141.85 | 144.36 | 968,003 | +1.74(+1.22%) |
Oct 08, 2018 | 141.54 | 142.75 | 140.78 | 142.62 | 825,098 | +0.92(+0.65%) |
Oct 05, 2018 | 143.14 | 143.14 | 140.93 | 141.70 | 791,698 | -1.15(-0.80%) |
Oct 04, 2018 | 143.78 | 143.94 | 142.53 | 142.84 | 479,915 | -1.11(-0.77%) |
Oct 03, 2018 | 145.21 | 145.98 | 143.93 | 143.96 | 546,010 | -1.29(-0.89%) |
Oct 02, 2018 | 144.91 | 145.60 | 144.91 | 145.25 | 579,544 | -0.07(-0.05%) |