Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 124.94 | 125.40 | 123.92 | 125.26 | 6,257,135 | +1.30(+1.05%) |
Dec 28, 2018 | 125.05 | 125.83 | 123.04 | 123.96 | 5,050,355 | -0.31(-0.25%) |
Dec 27, 2018 | 121.52 | 124.27 | 119.33 | 124.27 | 6,560,838 | +1.20(+0.98%) |
Dec 26, 2018 | 117.43 | 123.09 | 116.76 | 123.06 | 5,681,383 | +6.57(+5.64%) |
Dec 24, 2018 | 118.45 | 119.52 | 116.44 | 116.49 | 3,381,243 | -2.79(-2.34%) |
Dec 21, 2018 | 122.87 | 124.03 | 118.80 | 119.29 | 5,944,118 | -3.19(-2.61%) |
Dec 20, 2018 | 124.06 | 125.00 | 120.99 | 122.48 | 5,922,357 | -2.29(-1.83%) |
Dec 19, 2018 | 126.95 | 129.06 | 123.59 | 124.77 | 4,405,988 | -2.32(-1.83%) |
Dec 18, 2018 | 127.39 | 128.26 | 126.05 | 127.09 | 5,375,953 | +0.64(+0.51%) |
Dec 17, 2018 | 128.85 | 129.50 | 125.54 | 126.45 | 4,859,715 | -3.01(-2.33%) |
Dec 14, 2018 | 130.88 | 131.45 | 129.15 | 129.46 | 3,449,945 | -2.82(-2.13%) |
Dec 13, 2018 | 133.01 | 133.53 | 131.61 | 132.29 | 3,231,012 | -0.22(-0.17%) |
Dec 12, 2018 | 133.25 | 134.35 | 132.44 | 132.51 | 2,759,952 | +1.03(+0.78%) |
Dec 11, 2018 | 133.29 | 133.53 | 130.50 | 131.48 | 5,333,216 | +0.21(+0.16%) |
Dec 10, 2018 | 130.21 | 131.78 | 128.41 | 131.27 | 3,323,188 | +0.94(+0.72%) |
Dec 07, 2018 | 133.95 | 134.84 | 129.87 | 130.33 | 4,824,095 | -3.99(-2.97%) |
Dec 06, 2018 | 131.44 | 134.32 | 130.23 | 134.32 | 3,564,389 | +0.38(+0.29%) |
Dec 04, 2018 | 138.37 | 138.55 | 133.71 | 133.94 | 3,765,024 | -4.96(-3.57%) |
Dec 03, 2018 | 139.56 | 140.05 | 138.04 | 138.90 | 4,634,092 | +2.16(+1.58%) |
Nov 30, 2018 | 135.83 | 136.96 | 135.41 | 136.73 | 2,663,189 | +1.09(+0.80%) |
Nov 29, 2018 | 135.56 | 136.50 | 134.66 | 135.65 | 1,830,469 | -0.32(-0.24%) |
Nov 28, 2018 | 132.72 | 135.98 | 132.35 | 135.97 | 1,981,236 | +4.15(+3.15%) |
Nov 27, 2018 | 130.90 | 131.87 | 130.32 | 131.82 | 1,929,126 | +0.29(+0.22%) |
Nov 26, 2018 | 130.63 | 131.58 | 130.15 | 131.53 | 2,147,811 | +2.39(+1.85%) |
Nov 23, 2018 | 128.88 | 129.97 | 128.73 | 129.14 | 895,241 | -0.76(-0.59%) |
Nov 21, 2018 | 129.90 | 129.90 | 129.90 | 0 | +0.77(+0.60%) | |
Nov 20, 2018 | 128.52 | 130.64 | 127.85 | 129.13 | 4,102,978 | -2.24(-1.71%) |
Nov 19, 2018 | 134.88 | 134.90 | 131.00 | 131.37 | 2,484,344 | -4.00(-2.95%) |
Nov 16, 2018 | 134.32 | 135.92 | 134.00 | 135.37 | 1,854,106 | -0.14(-0.11%) |
Nov 15, 2018 | 133.12 | 135.84 | 132.02 | 135.51 | 2,395,249 | +1.74(+1.30%) |
Nov 14, 2018 | 136.15 | 136.43 | 133.05 | 133.78 | 1,945,478 | -1.10(-0.81%) |
Nov 13, 2018 | 135.35 | 136.80 | 134.46 | 134.87 | 1,835,224 | -0.12(-0.09%) |
Nov 12, 2018 | 137.67 | 137.91 | 134.79 | 134.99 | 1,686,040 | -3.45(-2.49%) |
Nov 09, 2018 | 139.39 | 139.41 | 137.46 | 138.44 | 1,312,517 | -1.76(-1.25%) |
Nov 08, 2018 | 140.26 | 140.67 | 139.59 | 140.20 | 1,798,126 | -0.50(-0.35%) |
Nov 07, 2018 | 138.34 | 140.78 | 138.25 | 140.69 | 1,897,155 | +3.75(+2.74%) |
Nov 06, 2018 | 136.04 | 137.21 | 135.91 | 136.94 | 1,624,814 | +0.89(+0.65%) |
Nov 05, 2018 | 136.18 | 136.34 | 134.72 | 136.06 | 1,446,638 | -0.04(-0.03%) |
Nov 02, 2018 | 137.74 | 138.31 | 135.01 | 136.09 | 1,705,476 | -1.16(-0.85%) |
Nov 01, 2018 | 135.88 | 137.49 | 135.01 | 137.26 | 1,984,457 | +1.71(+1.26%) |
Oct 31, 2018 | 135.02 | 136.82 | 135.02 | 135.55 | 2,342,795 | +2.48(+1.86%) |
Oct 30, 2018 | 130.68 | 133.22 | 130.34 | 133.07 | 1,746,127 | +1.91(+1.45%) |
Oct 29, 2018 | 134.86 | 135.57 | 128.86 | 131.16 | 1,862,716 | -1.88(-1.41%) |
Oct 26, 2018 | 132.77 | 135.13 | 131.17 | 133.04 | 3,432,021 | -2.88(-2.12%) |
Oct 25, 2018 | 133.72 | 136.75 | 133.23 | 135.92 | 1,522,634 | +3.33(+2.51%) |
Oct 24, 2018 | 137.74 | 138.04 | 132.36 | 132.59 | 2,394,307 | -5.22(-3.79%) |
Oct 23, 2018 | 136.07 | 138.49 | 134.77 | 137.81 | 1,823,108 | -0.81(-0.59%) |
Oct 22, 2018 | 138.95 | 139.44 | 137.83 | 138.62 | 1,455,622 | +0.13(+0.10%) |
Oct 19, 2018 | 139.67 | 140.69 | 138.11 | 138.49 | 1,179,295 | -0.51(-0.37%) |
Oct 18, 2018 | 141.08 | 141.23 | 138.16 | 139.00 | 1,430,724 | -2.73(-1.93%) |
Oct 17, 2018 | 142.34 | 142.79 | 140.37 | 141.73 | 1,988,226 | -0.34(-0.24%) |
Oct 16, 2018 | 139.62 | 142.37 | 139.48 | 142.08 | 1,939,902 | +3.77(+2.72%) |
Oct 15, 2018 | 139.12 | 139.66 | 138.02 | 138.31 | 2,208,953 | -1.15(-0.82%) |
Oct 12, 2018 | 139.50 | 139.98 | 137.34 | 139.45 | 3,462,732 | +2.95(+2.16%) |
Oct 11, 2018 | 138.01 | 139.83 | 135.40 | 136.50 | 5,488,759 | -2.23(-1.61%) |
Oct 10, 2018 | 144.03 | 144.03 | 138.55 | 138.74 | 3,344,459 | -5.73(-3.97%) |
Oct 09, 2018 | 144.31 | 145.48 | 144.08 | 144.47 | 1,782,366 | -0.03(-0.02%) |
Oct 08, 2018 | 144.71 | 145.41 | 142.96 | 144.50 | 1,414,760 | -0.80(-0.55%) |
Oct 05, 2018 | 146.49 | 147.04 | 144.10 | 145.30 | 1,448,465 | -1.24(-0.85%) |
Oct 04, 2018 | 148.51 | 148.57 | 145.61 | 146.54 | 2,251,789 | -2.32(-1.56%) |
Oct 03, 2018 | 149.31 | 149.54 | 148.61 | 148.86 | 1,460,822 | +0.20(+0.14%) |
Oct 02, 2018 | 149.09 | 149.42 | 148.39 | 148.66 | 1,141,695 | -0.52(-0.35%) |