Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 126.53 | 129.08 | 126.27 | 127.87 | 241,005 | +1.51(+1.20%) |
Dec 28, 2018 | 125.58 | 127.53 | 125.58 | 126.36 | 193,640 | +1.26(+1.01%) |
Dec 27, 2018 | 122.21 | 125.20 | 121.24 | 125.10 | 187,392 | +1.28(+1.03%) |
Dec 26, 2018 | 120.06 | 123.94 | 118.39 | 123.82 | 163,834 | +3.74(+3.11%) |
Dec 24, 2018 | 123.00 | 123.32 | 120.05 | 120.08 | 95,356 | -3.41(-2.76%) |
Dec 21, 2018 | 124.19 | 127.20 | 123.32 | 123.48 | 635,396 | -0.52(-0.42%) |
Dec 20, 2018 | 127.29 | 127.29 | 122.70 | 124.00 | 391,219 | -3.46(-2.72%) |
Dec 19, 2018 | 128.51 | 130.78 | 127.11 | 127.46 | 327,946 | -0.70(-0.54%) |
Dec 18, 2018 | 126.68 | 129.82 | 125.87 | 128.16 | 386,677 | +1.58(+1.25%) |
Dec 17, 2018 | 127.82 | 129.42 | 126.57 | 126.58 | 384,131 | -1.24(-0.97%) |
Dec 14, 2018 | 127.29 | 129.06 | 127.12 | 127.82 | 272,895 | -0.66(-0.51%) |
Dec 13, 2018 | 130.01 | 131.61 | 127.75 | 128.48 | 273,593 | -1.42(-1.10%) |
Dec 12, 2018 | 131.20 | 132.40 | 129.73 | 129.91 | 360,158 | -0.63(-0.48%) |
Dec 11, 2018 | 134.78 | 135.66 | 130.21 | 130.54 | 399,808 | -3.67(-2.74%) |
Dec 10, 2018 | 134.10 | 135.26 | 132.30 | 134.21 | 530,610 | +1.40(+1.06%) |
Dec 07, 2018 | 127.26 | 133.42 | 127.26 | 132.81 | 665,134 | +5.11(+4.00%) |
Dec 06, 2018 | 126.52 | 127.86 | 125.08 | 127.70 | 281,550 | -0.10(-0.08%) |
Dec 04, 2018 | 128.67 | 129.79 | 127.42 | 127.80 | 306,888 | -1.03(-0.80%) |
Dec 03, 2018 | 128.25 | 129.37 | 125.83 | 128.83 | 285,243 | +2.31(+1.82%) |
Nov 30, 2018 | 124.87 | 127.18 | 124.87 | 126.52 | 461,066 | +1.75(+1.40%) |
Nov 29, 2018 | 123.45 | 125.40 | 123.45 | 124.78 | 252,276 | +0.65(+0.52%) |
Nov 28, 2018 | 123.20 | 124.71 | 122.32 | 124.13 | 197,090 | +1.08(+0.88%) |
Nov 27, 2018 | 124.58 | 125.17 | 122.30 | 123.05 | 285,672 | -1.80(-1.44%) |
Nov 26, 2018 | 125.86 | 127.01 | 124.23 | 124.85 | 370,196 | -0.25(-0.20%) |
Nov 23, 2018 | 122.53 | 126.04 | 121.86 | 125.10 | 170,109 | +1.79(+1.45%) |
Nov 21, 2018 | 123.31 | 123.31 | 123.31 | 0 | +1.34(+1.10%) | |
Nov 20, 2018 | 119.59 | 122.72 | 119.25 | 121.96 | 439,880 | +1.85(+1.54%) |
Nov 19, 2018 | 117.80 | 120.33 | 117.80 | 120.11 | 373,986 | +1.95(+1.65%) |
Nov 16, 2018 | 115.58 | 118.63 | 115.06 | 118.16 | 440,104 | +1.81(+1.56%) |
Nov 15, 2018 | 113.98 | 116.99 | 112.87 | 116.35 | 389,831 | +1.93(+1.68%) |
Nov 14, 2018 | 116.34 | 117.03 | 112.85 | 114.42 | 306,813 | -0.85(-0.74%) |
Nov 13, 2018 | 116.36 | 117.48 | 115.14 | 115.27 | 179,879 | -0.55(-0.48%) |
Nov 12, 2018 | 119.44 | 120.88 | 115.81 | 115.83 | 615,549 | -3.36(-2.82%) |
Nov 09, 2018 | 119.02 | 120.83 | 118.45 | 119.19 | 208,575 | -0.34(-0.29%) |
Nov 08, 2018 | 120.56 | 122.24 | 118.88 | 119.53 | 221,419 | -3.76(-3.05%) |
Nov 07, 2018 | 121.26 | 123.99 | 121.26 | 123.29 | 299,650 | +2.55(+2.11%) |
Nov 06, 2018 | 117.72 | 120.80 | 117.49 | 120.74 | 242,291 | +2.51(+2.12%) |
Nov 05, 2018 | 118.84 | 120.38 | 117.53 | 118.23 | 372,064 | -0.20(-0.17%) |
Nov 02, 2018 | 119.05 | 119.29 | 115.94 | 118.43 | 329,947 | -0.24(-0.20%) |
Nov 01, 2018 | 116.28 | 120.09 | 116.27 | 118.67 | 587,399 | +2.12(+1.82%) |
Oct 31, 2018 | 119.26 | 120.83 | 113.97 | 116.55 | 962,498 | -5.92(-4.84%) |
Oct 30, 2018 | 119.76 | 122.80 | 119.05 | 122.48 | 221,641 | +2.93(+2.45%) |
Oct 29, 2018 | 121.12 | 121.97 | 118.82 | 119.55 | 207,018 | -0.81(-0.67%) |
Oct 26, 2018 | 120.78 | 121.61 | 119.50 | 120.36 | 242,324 | -1.10(-0.90%) |
Oct 25, 2018 | 121.65 | 122.64 | 120.44 | 121.46 | 263,047 | +0.29(+0.24%) |
Oct 24, 2018 | 120.12 | 122.12 | 119.61 | 121.17 | 258,383 | +0.60(+0.50%) |
Oct 23, 2018 | 121.33 | 122.64 | 120.26 | 120.57 | 245,483 | -2.80(-2.27%) |
Oct 22, 2018 | 125.98 | 126.22 | 123.08 | 123.36 | 171,858 | -2.90(-2.30%) |
Oct 19, 2018 | 123.34 | 126.49 | 122.38 | 126.27 | 276,283 | +2.60(+2.10%) |
Oct 18, 2018 | 126.16 | 127.20 | 123.47 | 123.67 | 398,379 | -3.26(-2.57%) |
Oct 17, 2018 | 126.01 | 127.97 | 125.15 | 126.93 | 243,214 | +0.63(+0.50%) |
Oct 16, 2018 | 125.87 | 126.45 | 124.55 | 126.30 | 166,491 | +0.85(+0.68%) |
Oct 15, 2018 | 125.33 | 126.77 | 125.33 | 125.45 | 217,339 | -0.08(-0.06%) |
Oct 12, 2018 | 128.34 | 128.51 | 123.31 | 125.53 | 305,421 | -1.47(-1.16%) |
Oct 11, 2018 | 129.15 | 129.94 | 126.56 | 127.00 | 412,703 | -2.49(-1.92%) |
Oct 10, 2018 | 131.66 | 131.93 | 128.83 | 129.49 | 441,905 | -2.80(-2.11%) |
Oct 09, 2018 | 131.71 | 132.71 | 131.14 | 132.28 | 209,624 | -0.06(-0.04%) |
Oct 08, 2018 | 132.71 | 133.99 | 132.16 | 132.34 | 244,793 | -0.80(-0.60%) |
Oct 05, 2018 | 132.93 | 134.39 | 132.09 | 133.14 | 198,094 | +0.31(+0.24%) |
Oct 04, 2018 | 132.62 | 133.37 | 130.97 | 132.83 | 198,265 | -0.09(-0.06%) |
Oct 03, 2018 | 132.99 | 133.81 | 130.79 | 132.91 | 328,328 | +0.39(+0.30%) |
Oct 02, 2018 | 133.65 | 136.01 | 131.68 | 132.52 | 1,038,293 | +6.17(+4.89%) |