Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 119.75 | 120.95 | 118.93 | 120.83 | 688,004 | +1.60(+1.35%) |
Dec 28, 2018 | 119.45 | 120.62 | 118.41 | 119.22 | 841,644 | +0.49(+0.41%) |
Dec 27, 2018 | 117.68 | 118.73 | 115.03 | 118.73 | 877,777 | -0.36(-0.30%) |
Dec 26, 2018 | 115.25 | 119.16 | 112.94 | 119.10 | 1,129,564 | +4.51(+3.93%) |
Dec 24, 2018 | 116.50 | 117.16 | 114.55 | 114.59 | 681,962 | -2.52(-2.15%) |
Dec 21, 2018 | 118.40 | 121.14 | 116.43 | 117.11 | 2,575,751 | -2.01(-1.69%) |
Dec 20, 2018 | 118.50 | 120.13 | 117.77 | 119.11 | 1,353,320 | -0.38(-0.32%) |
Dec 19, 2018 | 121.46 | 122.90 | 118.60 | 119.49 | 1,194,297 | -2.15(-1.77%) |
Dec 18, 2018 | 123.73 | 124.93 | 120.68 | 121.65 | 1,075,199 | -1.90(-1.54%) |
Dec 17, 2018 | 124.09 | 125.92 | 123.00 | 123.55 | 983,626 | -1.23(-0.99%) |
Dec 14, 2018 | 125.61 | 127.17 | 124.42 | 124.78 | 976,923 | -1.58(-1.25%) |
Dec 13, 2018 | 130.35 | 130.75 | 125.79 | 126.36 | 1,374,157 | -3.91(-3.00%) |
Dec 12, 2018 | 131.50 | 132.35 | 129.49 | 130.27 | 958,198 | +0.63(+0.49%) |
Dec 11, 2018 | 132.74 | 133.23 | 128.85 | 129.63 | 656,921 | -1.51(-1.15%) |
Dec 10, 2018 | 133.09 | 133.09 | 129.29 | 131.14 | 854,124 | -2.13(-1.60%) |
Dec 07, 2018 | 136.12 | 137.35 | 132.74 | 133.27 | 1,057,000 | -2.90(-2.13%) |
Dec 06, 2018 | 132.76 | 136.18 | 131.80 | 136.17 | 1,314,657 | +0.18(+0.13%) |
Dec 04, 2018 | 141.44 | 142.02 | 135.27 | 135.99 | 1,360,253 | -6.31(-4.43%) |
Dec 03, 2018 | 143.78 | 144.36 | 140.61 | 142.29 | 986,825 | -0.38(-0.27%) |
Nov 30, 2018 | 141.18 | 143.55 | 141.18 | 142.68 | 1,773,553 | +1.11(+0.79%) |
Nov 29, 2018 | 140.46 | 142.51 | 139.72 | 141.56 | 1,073,991 | +0.20(+0.14%) |
Nov 28, 2018 | 140.61 | 142.80 | 139.22 | 141.36 | 1,238,518 | +0.85(+0.60%) |
Nov 27, 2018 | 142.00 | 143.05 | 140.12 | 140.51 | 1,045,918 | -2.21(-1.55%) |
Nov 26, 2018 | 141.99 | 143.29 | 141.38 | 142.72 | 1,070,879 | +2.37(+1.69%) |
Nov 23, 2018 | 139.84 | 141.10 | 138.82 | 140.35 | 264,306 | -0.49(-0.35%) |
Nov 21, 2018 | 140.84 | 140.84 | 140.84 | 0 | -0.37(-0.26%) | |
Nov 20, 2018 | 140.81 | 142.00 | 138.19 | 141.21 | 1,594,192 | -0.26(-0.18%) |
Nov 19, 2018 | 141.89 | 142.76 | 139.84 | 141.47 | 1,079,883 | -0.39(-0.27%) |
Nov 16, 2018 | 140.18 | 142.66 | 139.86 | 141.85 | 1,237,284 | +0.63(+0.45%) |
Nov 15, 2018 | 137.57 | 141.33 | 136.94 | 141.22 | 1,173,232 | +2.52(+1.82%) |
Nov 14, 2018 | 141.49 | 142.35 | 137.24 | 138.71 | 1,298,966 | -1.86(-1.32%) |
Nov 13, 2018 | 138.56 | 141.14 | 138.56 | 140.56 | 971,625 | +1.99(+1.44%) |
Nov 12, 2018 | 139.80 | 140.34 | 138.41 | 138.57 | 921,853 | -1.33(-0.95%) |
Nov 09, 2018 | 140.34 | 141.22 | 138.96 | 139.91 | 886,821 | -0.55(-0.39%) |
Nov 08, 2018 | 138.30 | 141.20 | 137.90 | 140.45 | 948,414 | +1.61(+1.16%) |
Nov 07, 2018 | 138.18 | 139.10 | 135.40 | 138.84 | 945,393 | +1.06(+0.77%) |
Nov 06, 2018 | 137.85 | 138.71 | 136.79 | 137.78 | 934,562 | -0.43(-0.31%) |
Nov 05, 2018 | 137.67 | 138.94 | 137.46 | 138.21 | 977,132 | +0.44(+0.32%) |
Nov 02, 2018 | 138.27 | 139.83 | 136.08 | 137.78 | 1,112,042 | +0.15(+0.11%) |
Nov 01, 2018 | 139.37 | 140.07 | 137.32 | 137.62 | 1,083,003 | -1.18(-0.85%) |
Oct 31, 2018 | 138.30 | 140.90 | 138.10 | 138.81 | 1,063,141 | +1.85(+1.35%) |
Oct 30, 2018 | 135.74 | 137.14 | 134.54 | 136.95 | 1,266,578 | +1.39(+1.02%) |
Oct 29, 2018 | 135.10 | 136.96 | 134.24 | 135.57 | 1,027,403 | +2.53(+1.90%) |
Oct 26, 2018 | 131.65 | 134.24 | 131.26 | 133.03 | 1,347,869 | +0.14(+0.11%) |
Oct 25, 2018 | 130.24 | 134.23 | 129.97 | 132.89 | 967,031 | +3.11(+2.40%) |
Oct 24, 2018 | 132.93 | 133.13 | 129.51 | 129.78 | 1,558,726 | -3.47(-2.61%) |
Oct 23, 2018 | 131.03 | 134.33 | 131.03 | 133.25 | 1,382,059 | +0.66(+0.50%) |
Oct 22, 2018 | 137.77 | 138.04 | 132.59 | 132.59 | 1,824,527 | -3.88(-2.85%) |
Oct 19, 2018 | 135.16 | 137.19 | 134.17 | 136.47 | 1,250,511 | +1.56(+1.16%) |
Oct 18, 2018 | 136.48 | 137.97 | 134.70 | 134.91 | 1,148,099 | -0.95(-0.70%) |
Oct 17, 2018 | 133.60 | 137.17 | 131.57 | 135.86 | 1,651,980 | +2.66(+2.00%) |
Oct 16, 2018 | 134.07 | 134.39 | 132.03 | 133.20 | 961,715 | -0.24(-0.18%) |
Oct 15, 2018 | 133.03 | 134.59 | 132.43 | 133.44 | 909,433 | +0.41(+0.31%) |
Oct 12, 2018 | 135.97 | 135.99 | 130.37 | 133.03 | 1,295,674 | -1.62(-1.20%) |
Oct 11, 2018 | 138.82 | 139.02 | 134.60 | 134.65 | 1,554,876 | -4.51(-3.24%) |
Oct 10, 2018 | 142.24 | 143.45 | 139.03 | 139.15 | 1,066,333 | -2.95(-2.07%) |
Oct 09, 2018 | 142.06 | 143.19 | 141.08 | 142.10 | 690,821 | -0.64(-0.45%) |
Oct 08, 2018 | 141.13 | 143.31 | 140.75 | 142.74 | 977,464 | +1.49(+1.06%) |
Oct 05, 2018 | 142.61 | 143.01 | 141.11 | 141.24 | 927,695 | -0.71(-0.50%) |
Oct 04, 2018 | 140.38 | 143.26 | 140.38 | 141.95 | 899,436 | +1.67(+1.19%) |
Oct 03, 2018 | 139.35 | 141.40 | 138.80 | 140.28 | 1,008,839 | +1.84(+1.33%) |
Oct 02, 2018 | 137.82 | 138.50 | 136.91 | 138.44 | 824,832 | +0.23(+0.17%) |