Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 121.20 | 121.95 | 119.46 | 121.08 | 604,539 | +1.20(+1.00%) |
Dec 28, 2018 | 121.29 | 122.45 | 117.82 | 119.89 | 340,091 | -0.50(-0.42%) |
Dec 27, 2018 | 116.54 | 120.48 | 115.20 | 120.39 | 400,033 | +1.51(+1.27%) |
Dec 26, 2018 | 110.68 | 119.14 | 110.68 | 118.88 | 492,205 | +8.58(+7.78%) |
Dec 24, 2018 | 112.34 | 114.92 | 110.24 | 110.30 | 547,807 | -3.43(-3.02%) |
Dec 21, 2018 | 118.52 | 119.51 | 113.37 | 113.73 | 849,773 | -4.50(-3.81%) |
Dec 20, 2018 | 121.25 | 123.35 | 113.74 | 118.23 | 773,131 | -4.05(-3.31%) |
Dec 19, 2018 | 124.00 | 126.22 | 120.05 | 122.27 | 405,415 | -1.21(-0.98%) |
Dec 18, 2018 | 123.75 | 124.86 | 122.32 | 123.48 | 439,946 | +1.50(+1.23%) |
Dec 17, 2018 | 127.56 | 127.84 | 121.14 | 121.97 | 644,696 | -7.19(-5.57%) |
Dec 14, 2018 | 129.56 | 131.39 | 128.19 | 129.16 | 581,988 | -2.71(-2.05%) |
Dec 13, 2018 | 134.02 | 135.16 | 130.53 | 131.87 | 446,451 | -1.22(-0.91%) |
Dec 12, 2018 | 133.00 | 135.68 | 132.56 | 133.09 | 494,888 | +2.94(+2.26%) |
Dec 11, 2018 | 132.41 | 133.34 | 128.16 | 130.15 | 717,548 | -0.10(-0.08%) |
Dec 10, 2018 | 127.18 | 131.61 | 126.57 | 130.25 | 607,133 | +2.06(+1.60%) |
Dec 07, 2018 | 131.89 | 133.51 | 126.14 | 128.19 | 716,588 | -3.89(-2.94%) |
Dec 06, 2018 | 126.02 | 132.65 | 123.38 | 132.08 | 650,946 | +2.54(+1.96%) |
Dec 04, 2018 | 132.05 | 134.91 | 128.72 | 129.54 | 559,537 | -3.69(-2.77%) |
Dec 03, 2018 | 134.50 | 134.50 | 130.66 | 133.23 | 461,903 | +1.94(+1.48%) |
Nov 30, 2018 | 130.17 | 131.80 | 129.52 | 131.29 | 694,644 | +1.38(+1.07%) |
Nov 29, 2018 | 127.93 | 131.69 | 127.25 | 129.91 | 540,477 | +1.31(+1.01%) |
Nov 28, 2018 | 122.37 | 129.09 | 121.97 | 128.60 | 606,697 | +8.46(+7.05%) |
Nov 27, 2018 | 120.05 | 120.88 | 118.75 | 120.14 | 455,433 | -1.33(-1.09%) |
Nov 26, 2018 | 120.54 | 121.89 | 118.94 | 121.46 | 523,656 | +3.64(+3.09%) |
Nov 23, 2018 | 117.28 | 120.24 | 116.88 | 117.82 | 409,262 | -0.88(-0.74%) |
Nov 21, 2018 | 118.70 | 118.70 | 118.70 | 0 | +5.97(+5.30%) | |
Nov 20, 2018 | 108.77 | 113.43 | 106.26 | 112.73 | 1,191,826 | +0.81(+0.72%) |
Nov 19, 2018 | 121.12 | 121.53 | 111.78 | 111.92 | 968,586 | -10.32(-8.45%) |
Nov 16, 2018 | 121.53 | 124.32 | 120.68 | 122.24 | 943,518 | -1.07(-0.87%) |
Nov 15, 2018 | 121.12 | 124.38 | 120.81 | 123.31 | 735,193 | +1.76(+1.45%) |
Nov 14, 2018 | 123.55 | 124.93 | 120.81 | 121.55 | 576,127 | -0.77(-0.63%) |
Nov 13, 2018 | 121.97 | 124.91 | 120.32 | 122.32 | 562,721 | +1.10(+0.91%) |
Nov 12, 2018 | 124.52 | 124.93 | 119.16 | 121.22 | 755,400 | -4.33(-3.45%) |
Nov 09, 2018 | 124.66 | 125.85 | 122.29 | 125.56 | 594,022 | -0.35(-0.28%) |
Nov 08, 2018 | 126.92 | 127.69 | 124.12 | 125.91 | 557,053 | -0.89(-0.70%) |
Nov 07, 2018 | 123.95 | 128.58 | 123.07 | 126.80 | 731,352 | +5.01(+4.12%) |
Nov 06, 2018 | 122.83 | 125.48 | 120.97 | 121.79 | 500,688 | -1.06(-0.86%) |
Nov 05, 2018 | 123.69 | 124.19 | 120.64 | 122.84 | 838,763 | -0.88(-0.71%) |
Nov 02, 2018 | 125.24 | 128.12 | 122.44 | 123.72 | 920,562 | -0.37(-0.29%) |
Nov 01, 2018 | 123.92 | 124.58 | 120.64 | 124.09 | 1,077,480 | +0.29(+0.23%) |
Oct 31, 2018 | 123.34 | 129.77 | 118.76 | 123.80 | 2,277,824 | -4.34(-3.39%) |
Oct 30, 2018 | 120.87 | 128.95 | 120.64 | 128.15 | 1,816,377 | +5.66(+4.62%) |
Oct 29, 2018 | 126.49 | 127.88 | 120.38 | 122.49 | 1,074,929 | -0.19(-0.15%) |
Oct 26, 2018 | 121.47 | 126.29 | 118.66 | 122.68 | 971,328 | -3.28(-2.61%) |
Oct 25, 2018 | 123.06 | 128.11 | 122.77 | 125.96 | 746,458 | +3.86(+3.16%) |
Oct 24, 2018 | 130.12 | 131.75 | 121.94 | 122.10 | 753,507 | -8.23(-6.31%) |
Oct 23, 2018 | 128.57 | 131.38 | 126.82 | 130.33 | 751,709 | -1.94(-1.47%) |
Oct 22, 2018 | 129.78 | 133.62 | 129.11 | 132.27 | 517,893 | +2.81(+2.17%) |
Oct 19, 2018 | 133.39 | 134.61 | 128.97 | 129.46 | 846,537 | -2.69(-2.04%) |
Oct 18, 2018 | 133.74 | 134.93 | 129.91 | 132.15 | 569,841 | -2.84(-2.10%) |
Oct 17, 2018 | 136.32 | 136.46 | 132.08 | 134.99 | 664,394 | +0.44(+0.33%) |
Oct 16, 2018 | 130.53 | 134.83 | 130.12 | 134.54 | 628,713 | +6.15(+4.79%) |
Oct 15, 2018 | 129.34 | 130.33 | 126.57 | 128.39 | 609,083 | -1.03(-0.79%) |
Oct 12, 2018 | 130.76 | 131.97 | 125.45 | 129.42 | 975,677 | +4.71(+3.77%) |
Oct 11, 2018 | 126.08 | 132.15 | 123.93 | 124.71 | 1,337,732 | -2.41(-1.90%) |
Oct 10, 2018 | 132.44 | 133.87 | 124.32 | 127.13 | 1,634,120 | -6.17(-4.63%) |
Oct 09, 2018 | 132.38 | 135.87 | 130.53 | 133.30 | 577,362 | +0.03(+0.02%) |
Oct 08, 2018 | 136.61 | 136.96 | 129.91 | 133.27 | 812,442 | -4.23(-3.08%) |
Oct 05, 2018 | 138.61 | 141.84 | 133.69 | 137.50 | 955,552 | -1.63(-1.17%) |
Oct 04, 2018 | 145.59 | 146.01 | 136.96 | 139.13 | 1,361,834 | -6.82(-4.68%) |
Oct 03, 2018 | 146.78 | 148.14 | 144.38 | 145.96 | 758,836 | +0.67(+0.46%) |
Oct 02, 2018 | 148.66 | 150.00 | 144.57 | 145.28 | 736,702 | -3.84(-2.57%) |