Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 126.59 | 127.62 | 124.30 | 126.02 | 1,725,934 | +0.69(+0.55%) |
Dec 28, 2018 | 123.64 | 127.75 | 123.39 | 125.33 | 2,470,961 | +1.98(+1.61%) |
Dec 27, 2018 | 118.38 | 123.36 | 118.01 | 123.35 | 1,958,812 | +2.26(+1.87%) |
Dec 26, 2018 | 115.66 | 121.18 | 113.50 | 121.09 | 3,499,667 | +7.00(+6.13%) |
Dec 24, 2018 | 117.14 | 117.92 | 114.04 | 114.09 | 1,410,311 | -3.59(-3.05%) |
Dec 21, 2018 | 119.49 | 122.15 | 117.29 | 117.68 | 4,228,232 | -1.06(-0.90%) |
Dec 20, 2018 | 122.27 | 123.04 | 117.21 | 118.75 | 4,681,594 | -2.60(-2.14%) |
Dec 19, 2018 | 125.48 | 129.96 | 120.25 | 121.35 | 3,912,571 | -6.30(-4.94%) |
Dec 18, 2018 | 126.82 | 131.74 | 126.12 | 127.65 | 2,634,360 | +2.08(+1.66%) |
Dec 17, 2018 | 124.97 | 128.81 | 123.96 | 125.57 | 2,619,754 | +0.29(+0.23%) |
Dec 14, 2018 | 125.98 | 127.22 | 123.94 | 125.28 | 3,657,386 | -3.14(-2.44%) |
Dec 13, 2018 | 129.11 | 130.08 | 127.47 | 128.42 | 1,798,098 | +0.29(+0.22%) |
Dec 12, 2018 | 130.56 | 131.19 | 127.16 | 128.13 | 3,258,973 | +0.15(+0.12%) |
Dec 11, 2018 | 129.94 | 133.98 | 127.15 | 127.98 | 2,286,758 | +0.44(+0.34%) |
Dec 10, 2018 | 127.08 | 128.84 | 125.09 | 127.55 | 2,954,196 | -0.19(-0.15%) |
Dec 07, 2018 | 134.77 | 134.83 | 127.20 | 127.74 | 3,332,902 | -7.13(-5.28%) |
Dec 06, 2018 | 134.19 | 136.42 | 131.46 | 134.87 | 6,013,320 | -3.66(-2.65%) |
Dec 04, 2018 | 146.72 | 147.15 | 137.44 | 138.53 | 5,649,132 | -9.47(-6.40%) |
Dec 03, 2018 | 147.98 | 149.70 | 145.46 | 148.00 | 4,007,693 | +3.73(+2.59%) |
Nov 30, 2018 | 140.63 | 144.47 | 138.63 | 144.27 | 4,012,196 | +3.87(+2.76%) |
Nov 29, 2018 | 140.00 | 142.39 | 139.54 | 140.40 | 2,098,918 | -1.00(-0.71%) |
Nov 28, 2018 | 135.66 | 141.47 | 133.29 | 141.40 | 3,476,828 | +6.44(+4.77%) |
Nov 27, 2018 | 133.65 | 135.84 | 133.18 | 134.96 | 2,186,615 | +0.03(+0.02%) |
Nov 26, 2018 | 134.66 | 135.08 | 132.51 | 134.93 | 1,700,347 | +2.63(+1.99%) |
Nov 23, 2018 | 131.34 | 135.31 | 131.34 | 132.30 | 943,156 | -0.53(-0.40%) |
Nov 21, 2018 | 132.84 | 132.84 | 132.84 | 0 | +0.98(+0.75%) | |
Nov 20, 2018 | 128.90 | 137.05 | 128.56 | 131.85 | 5,688,051 | -0.27(-0.20%) |
Nov 19, 2018 | 135.01 | 136.57 | 131.94 | 132.12 | 2,750,454 | -3.92(-2.88%) |
Nov 16, 2018 | 131.00 | 138.48 | 130.17 | 136.03 | 4,124,474 | +1.47(+1.09%) |
Nov 15, 2018 | 130.68 | 135.83 | 130.15 | 134.56 | 3,492,111 | +3.36(+2.56%) |
Nov 14, 2018 | 133.85 | 135.72 | 130.13 | 131.20 | 2,654,542 | -1.11(-0.84%) |
Nov 13, 2018 | 133.34 | 135.23 | 131.54 | 132.31 | 3,139,443 | +0.96(+0.73%) |
Nov 12, 2018 | 133.78 | 134.21 | 130.58 | 131.35 | 2,648,198 | -4.54(-3.34%) |
Nov 09, 2018 | 137.48 | 138.66 | 135.01 | 135.90 | 2,036,778 | -3.52(-2.52%) |
Nov 08, 2018 | 137.75 | 140.91 | 137.17 | 139.42 | 1,355,541 | -0.01(-0.01%) |
Nov 07, 2018 | 141.54 | 141.55 | 138.95 | 139.43 | 2,804,224 | -0.35(-0.25%) |
Nov 06, 2018 | 134.91 | 140.07 | 134.66 | 139.78 | 3,521,743 | +4.10(+3.02%) |
Nov 05, 2018 | 139.09 | 139.25 | 133.70 | 135.68 | 2,412,915 | -3.58(-2.57%) |
Nov 02, 2018 | 140.56 | 141.64 | 137.94 | 139.26 | 3,167,718 | -0.32(-0.23%) |
Nov 01, 2018 | 131.11 | 139.75 | 130.97 | 139.58 | 6,300,558 | +9.31(+7.15%) |
Oct 31, 2018 | 130.21 | 131.50 | 128.88 | 130.27 | 3,052,435 | +2.26(+1.77%) |
Oct 30, 2018 | 124.85 | 129.67 | 123.96 | 128.01 | 4,371,431 | +3.21(+2.57%) |
Oct 29, 2018 | 129.40 | 131.00 | 122.63 | 124.80 | 4,098,104 | -3.05(-2.39%) |
Oct 26, 2018 | 127.27 | 130.76 | 125.52 | 127.85 | 4,101,518 | -3.18(-2.43%) |
Oct 25, 2018 | 129.60 | 132.40 | 128.12 | 131.03 | 3,410,342 | +2.99(+2.33%) |
Oct 24, 2018 | 132.59 | 133.49 | 127.90 | 128.05 | 4,254,365 | -6.51(-4.84%) |
Oct 23, 2018 | 128.31 | 135.72 | 128.29 | 134.55 | 4,205,407 | +1.95(+1.47%) |
Oct 22, 2018 | 134.87 | 135.66 | 132.03 | 132.60 | 2,982,319 | -0.86(-0.64%) |
Oct 19, 2018 | 133.85 | 136.54 | 132.74 | 133.46 | 4,479,803 | +0.10(+0.08%) |
Oct 18, 2018 | 133.90 | 134.69 | 131.81 | 133.36 | 4,707,265 | -1.92(-1.42%) |
Oct 17, 2018 | 140.17 | 141.51 | 134.38 | 135.28 | 9,557,939 | +1.75(+1.31%) |
Oct 16, 2018 | 132.56 | 134.61 | 131.69 | 133.53 | 4,925,472 | +2.54(+1.94%) |
Oct 15, 2018 | 130.52 | 132.53 | 129.01 | 130.99 | 2,937,279 | -1.01(-0.77%) |
Oct 12, 2018 | 131.42 | 134.78 | 129.39 | 132.00 | 4,096,513 | +5.51(+4.35%) |
Oct 11, 2018 | 129.40 | 131.33 | 125.00 | 126.49 | 4,321,000 | -1.99(-1.55%) |
Oct 10, 2018 | 130.89 | 132.05 | 127.54 | 128.48 | 4,953,224 | -4.31(-3.25%) |
Oct 09, 2018 | 133.85 | 134.20 | 129.92 | 132.79 | 4,245,730 | -1.48(-1.10%) |
Oct 08, 2018 | 135.30 | 137.05 | 133.55 | 134.27 | 2,655,015 | -1.67(-1.23%) |
Oct 05, 2018 | 136.74 | 138.29 | 134.93 | 135.94 | 2,542,029 | -1.02(-0.74%) |
Oct 04, 2018 | 138.76 | 138.79 | 135.69 | 136.96 | 2,935,527 | -2.91(-2.08%) |
Oct 03, 2018 | 139.56 | 140.91 | 138.07 | 139.87 | 1,821,843 | +1.00(+0.72%) |
Oct 02, 2018 | 137.41 | 142.33 | 137.21 | 138.87 | 3,049,951 | +0.77(+0.56%) |