Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 110.22 | 111.40 | 109.57 | 110.97 | 8,617,182 | +1.53(+1.40%) |
Dec 28, 2018 | 109.99 | 110.71 | 108.99 | 109.44 | 7,602,397 | -0.12(-0.11%) |
Dec 27, 2018 | 108.23 | 109.56 | 105.83 | 109.56 | 11,486,590 | +0.60(+0.55%) |
Dec 26, 2018 | 106.13 | 109.00 | 104.92 | 108.96 | 10,760,670 | +3.33(+3.15%) |
Dec 24, 2018 | 109.46 | 110.06 | 104.05 | 105.63 | 8,759,061 | -4.52(-4.10%) |
Dec 21, 2018 | 109.89 | 112.30 | 109.31 | 110.14 | 22,948,256 | -0.16(-0.14%) |
Dec 20, 2018 | 109.83 | 111.57 | 109.00 | 110.30 | 19,239,396 | +0.57(+0.52%) |
Dec 19, 2018 | 111.67 | 112.95 | 109.28 | 109.73 | 24,681,018 | -2.42(-2.15%) |
Dec 18, 2018 | 113.55 | 114.19 | 111.10 | 112.15 | 27,535,846 | +1.10(+0.99%) |
Dec 17, 2018 | 110.34 | 113.20 | 109.06 | 111.05 | 42,882,364 | -3.32(-2.90%) |
Dec 14, 2018 | 124.12 | 125.01 | 111.96 | 114.36 | 67,613,672 | -12.76(-10.04%) |
Dec 13, 2018 | 126.37 | 127.77 | 126.23 | 127.13 | 6,958,262 | +0.64(+0.50%) |
Dec 12, 2018 | 126.40 | 127.69 | 126.40 | 126.49 | 10,314,351 | +0.52(+0.41%) |
Dec 11, 2018 | 125.79 | 127.44 | 125.36 | 125.97 | 9,652,770 | +1.07(+0.85%) |
Dec 10, 2018 | 125.02 | 125.44 | 122.43 | 124.91 | 7,963,973 | -0.15(-0.12%) |
Dec 07, 2018 | 125.11 | 126.70 | 123.93 | 125.05 | 10,983,307 | -0.41(-0.33%) |
Dec 06, 2018 | 124.25 | 125.93 | 122.78 | 125.47 | 13,225,333 | -0.10(-0.08%) |
Dec 04, 2018 | 125.82 | 128.12 | 125.39 | 125.57 | 11,400,804 | -0.16(-0.12%) |
Dec 03, 2018 | 125.17 | 126.08 | 124.63 | 125.72 | 10,083,631 | -0.59(-0.47%) |
Nov 30, 2018 | 124.98 | 126.40 | 124.77 | 126.32 | 14,557,150 | +0.90(+0.72%) |
Nov 29, 2018 | 125.22 | 126.58 | 124.55 | 125.41 | 7,867,291 | -0.51(-0.40%) |
Nov 28, 2018 | 123.68 | 126.03 | 123.27 | 125.92 | 9,611,850 | +2.77(+2.25%) |
Nov 27, 2018 | 120.87 | 123.27 | 120.09 | 123.15 | 6,933,172 | +1.59(+1.31%) |
Nov 26, 2018 | 122.10 | 122.15 | 121.00 | 121.56 | 8,798,333 | +0.03(+0.03%) |
Nov 23, 2018 | 121.20 | 121.95 | 120.99 | 121.53 | 3,984,806 | +0.21(+0.17%) |
Nov 21, 2018 | 121.32 | 121.32 | 121.32 | 0 | -3.81(-3.05%) | |
Nov 20, 2018 | 126.03 | 127.10 | 125.05 | 125.13 | 10,460,351 | -1.09(-0.87%) |
Nov 19, 2018 | 125.12 | 126.83 | 125.06 | 126.23 | 10,192,807 | +1.49(+1.19%) |
Nov 16, 2018 | 123.65 | 125.38 | 123.51 | 124.74 | 9,941,302 | +1.27(+1.03%) |
Nov 15, 2018 | 122.54 | 123.48 | 121.74 | 123.47 | 7,792,049 | +0.21(+0.17%) |
Nov 14, 2018 | 123.91 | 124.16 | 122.66 | 123.25 | 7,521,237 | -0.37(-0.30%) |
Nov 13, 2018 | 124.91 | 125.39 | 122.55 | 123.62 | 8,698,554 | -0.80(-0.65%) |
Nov 12, 2018 | 123.89 | 124.95 | 123.66 | 124.42 | 8,200,871 | +0.24(+0.19%) |
Nov 09, 2018 | 123.93 | 124.53 | 123.36 | 124.19 | 6,253,412 | +0.03(+0.03%) |
Nov 08, 2018 | 123.31 | 124.57 | 123.04 | 124.15 | 6,366,882 | +0.47(+0.38%) |
Nov 07, 2018 | 122.27 | 123.78 | 122.16 | 123.68 | 8,176,270 | +1.86(+1.53%) |
Nov 06, 2018 | 120.93 | 122.04 | 120.53 | 121.82 | 6,785,471 | +0.32(+0.26%) |
Nov 05, 2018 | 120.48 | 121.96 | 118.77 | 121.50 | 6,549,706 | +1.30(+1.08%) |
Nov 02, 2018 | 121.31 | 121.33 | 119.33 | 120.20 | 8,980,444 | -0.12(-0.10%) |
Nov 01, 2018 | 119.68 | 120.97 | 119.49 | 120.32 | 8,090,667 | +0.71(+0.59%) |
Oct 31, 2018 | 120.48 | 120.84 | 119.29 | 119.61 | 11,659,045 | -0.65(-0.54%) |
Oct 30, 2018 | 117.85 | 120.56 | 117.06 | 120.26 | 11,289,323 | +2.73(+2.33%) |
Oct 29, 2018 | 117.05 | 118.85 | 116.39 | 117.53 | 7,938,539 | +0.50(+0.42%) |
Oct 26, 2018 | 117.86 | 119.02 | 115.63 | 117.03 | 13,308,515 | -1.28(-1.08%) |
Oct 25, 2018 | 117.45 | 118.84 | 115.39 | 118.31 | 11,344,546 | +0.85(+0.73%) |
Oct 24, 2018 | 118.36 | 119.72 | 117.20 | 117.46 | 9,538,347 | -1.25(-1.05%) |
Oct 23, 2018 | 117.73 | 119.19 | 117.44 | 118.71 | 9,693,649 | +0.21(+0.18%) |
Oct 22, 2018 | 118.44 | 118.99 | 118.03 | 118.49 | 5,692,923 | -0.32(-0.27%) |
Oct 19, 2018 | 118.20 | 119.62 | 117.84 | 118.81 | 6,934,088 | -0.38(-0.32%) |
Oct 18, 2018 | 118.94 | 119.46 | 117.67 | 119.19 | 8,875,965 | +0.03(+0.03%) |
Oct 17, 2018 | 116.40 | 119.62 | 116.38 | 119.16 | 9,668,383 | +2.48(+2.12%) |
Oct 16, 2018 | 115.14 | 117.91 | 115.14 | 116.68 | 11,226,442 | +2.23(+1.95%) |
Oct 15, 2018 | 114.39 | 115.61 | 114.08 | 114.45 | 7,488,601 | +0.07(+0.06%) |
Oct 12, 2018 | 114.84 | 114.85 | 112.98 | 114.39 | 8,189,990 | +0.03(+0.02%) |
Oct 11, 2018 | 117.84 | 118.48 | 113.54 | 114.36 | 13,579,513 | -3.32(-2.82%) |
Oct 10, 2018 | 119.07 | 120.02 | 117.68 | 117.68 | 8,503,134 | -1.26(-1.06%) |
Oct 09, 2018 | 118.55 | 119.30 | 117.75 | 118.94 | 5,237,774 | -0.16(-0.14%) |
Oct 08, 2018 | 118.68 | 119.35 | 118.44 | 119.10 | 6,055,513 | +0.25(+0.21%) |
Oct 05, 2018 | 119.45 | 119.84 | 118.39 | 118.85 | 5,043,388 | -0.21(-0.18%) |
Oct 04, 2018 | 118.38 | 119.22 | 117.33 | 119.07 | 5,545,584 | +0.27(+0.23%) |
Oct 03, 2018 | 120.08 | 120.71 | 118.67 | 118.79 | 6,333,675 | -1.24(-1.03%) |
Oct 02, 2018 | 119.44 | 120.25 | 119.32 | 120.03 | 7,535,919 | +0.67(+0.57%) |