Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 131.62 | 133.19 | 129.97 | 132.60 | 70,766 | +1.52(+1.16%) |
Dec 28, 2018 | 133.07 | 135.42 | 129.40 | 131.08 | 67,931 | -1.56(-1.18%) |
Dec 27, 2018 | 130.81 | 132.64 | 128.40 | 132.64 | 78,526 | +1.11(+0.84%) |
Dec 26, 2018 | 129.27 | 132.23 | 127.16 | 131.53 | 56,425 | +2.51(+1.95%) |
Dec 24, 2018 | 130.05 | 131.81 | 129.02 | 129.02 | 48,849 | -1.75(-1.34%) |
Dec 21, 2018 | 135.22 | 137.61 | 130.72 | 130.77 | 228,436 | -4.98(-3.67%) |
Dec 20, 2018 | 137.16 | 137.56 | 134.22 | 135.75 | 170,289 | -1.40(-1.02%) |
Dec 19, 2018 | 134.52 | 138.36 | 132.91 | 137.15 | 90,502 | +3.07(+2.29%) |
Dec 18, 2018 | 137.47 | 139.47 | 132.83 | 134.08 | 93,805 | -3.17(-2.31%) |
Dec 17, 2018 | 140.50 | 141.13 | 133.67 | 137.25 | 62,411 | -3.28(-2.34%) |
Dec 14, 2018 | 144.55 | 144.91 | 140.05 | 140.54 | 57,760 | -5.02(-3.45%) |
Dec 13, 2018 | 145.15 | 146.13 | 143.50 | 145.56 | 58,151 | +0.45(+0.31%) |
Dec 12, 2018 | 142.19 | 146.03 | 139.28 | 145.11 | 55,034 | +3.64(+2.57%) |
Dec 11, 2018 | 140.71 | 142.24 | 139.27 | 141.47 | 51,317 | +1.58(+1.13%) |
Dec 10, 2018 | 140.83 | 140.83 | 136.99 | 139.89 | 59,322 | -0.49(-0.35%) |
Dec 07, 2018 | 137.96 | 140.49 | 137.96 | 140.38 | 69,137 | +2.50(+1.82%) |
Dec 06, 2018 | 137.14 | 138.94 | 135.35 | 137.88 | 54,759 | +0.17(+0.13%) |
Dec 04, 2018 | 141.41 | 142.10 | 137.13 | 137.70 | 53,494 | -3.72(-2.63%) |
Dec 03, 2018 | 143.16 | 143.16 | 139.88 | 141.42 | 47,734 | -1.97(-1.38%) |
Nov 30, 2018 | 141.84 | 143.63 | 141.84 | 143.40 | 81,389 | +1.27(+0.89%) |
Nov 29, 2018 | 142.59 | 144.81 | 141.43 | 142.13 | 55,400 | -0.69(-0.48%) |
Nov 28, 2018 | 140.56 | 143.67 | 140.56 | 142.81 | 58,137 | +2.27(+1.61%) |
Nov 27, 2018 | 139.24 | 141.29 | 138.63 | 140.55 | 53,403 | +0.88(+0.63%) |
Nov 26, 2018 | 140.50 | 140.76 | 137.98 | 139.67 | 41,119 | -0.99(-0.70%) |
Nov 23, 2018 | 139.07 | 141.41 | 139.06 | 140.66 | 14,221 | +1.57(+1.13%) |
Nov 21, 2018 | 139.08 | 139.08 | 139.08 | 0 | -0.91(-0.65%) | |
Nov 20, 2018 | 140.65 | 142.69 | 138.33 | 140.00 | 48,312 | -0.51(-0.36%) |
Nov 19, 2018 | 142.79 | 142.79 | 139.22 | 140.51 | 51,195 | -1.94(-1.36%) |
Nov 16, 2018 | 141.19 | 143.15 | 139.92 | 142.45 | 112,567 | +0.45(+0.32%) |
Nov 15, 2018 | 138.22 | 142.28 | 137.99 | 142.00 | 88,365 | +3.08(+2.22%) |
Nov 14, 2018 | 140.08 | 140.32 | 137.15 | 138.92 | 41,125 | -0.80(-0.58%) |
Nov 13, 2018 | 140.21 | 141.16 | 139.09 | 139.72 | 56,607 | -0.52(-0.37%) |
Nov 12, 2018 | 140.52 | 144.12 | 140.23 | 140.24 | 53,518 | -1.37(-0.97%) |
Nov 09, 2018 | 138.48 | 144.20 | 135.95 | 141.62 | 134,665 | -1.44(-1.01%) |
Nov 08, 2018 | 143.69 | 144.96 | 141.75 | 143.06 | 74,480 | -0.46(-0.32%) |
Nov 07, 2018 | 146.99 | 148.82 | 143.36 | 143.52 | 190,883 | -2.94(-2.01%) |
Nov 06, 2018 | 144.85 | 148.06 | 142.05 | 146.46 | 76,339 | +1.79(+1.24%) |
Nov 05, 2018 | 142.27 | 145.11 | 141.69 | 144.67 | 72,318 | +2.40(+1.68%) |
Nov 02, 2018 | 142.43 | 142.64 | 140.69 | 142.27 | 65,527 | +0.18(+0.13%) |
Nov 01, 2018 | 143.39 | 143.88 | 141.37 | 142.09 | 88,613 | -0.66(-0.46%) |
Oct 31, 2018 | 145.24 | 145.30 | 142.33 | 142.75 | 92,189 | -1.91(-1.32%) |
Oct 30, 2018 | 143.65 | 146.61 | 141.14 | 144.66 | 83,293 | +0.79(+0.55%) |
Oct 29, 2018 | 142.04 | 144.67 | 142.01 | 143.87 | 51,264 | +2.63(+1.86%) |
Oct 26, 2018 | 141.59 | 142.32 | 139.45 | 141.24 | 56,010 | -1.32(-0.92%) |
Oct 25, 2018 | 143.44 | 145.51 | 142.16 | 142.56 | 66,854 | -0.52(-0.36%) |
Oct 24, 2018 | 142.23 | 147.92 | 141.57 | 143.08 | 89,540 | +0.96(+0.68%) |
Oct 23, 2018 | 141.50 | 143.91 | 139.70 | 142.12 | 45,555 | -0.73(-0.51%) |
Oct 22, 2018 | 140.59 | 143.00 | 139.45 | 142.85 | 89,714 | +2.26(+1.61%) |
Oct 19, 2018 | 137.48 | 140.79 | 137.48 | 140.59 | 56,228 | +2.83(+2.06%) |
Oct 18, 2018 | 136.84 | 139.00 | 136.42 | 137.76 | 48,643 | +0.91(+0.66%) |
Oct 17, 2018 | 136.84 | 137.34 | 135.48 | 136.85 | 36,586 | -0.28(-0.21%) |
Oct 16, 2018 | 134.20 | 137.21 | 133.64 | 137.14 | 93,670 | +3.31(+2.47%) |
Oct 15, 2018 | 132.94 | 134.55 | 132.48 | 133.83 | 58,760 | +0.90(+0.67%) |
Oct 12, 2018 | 133.51 | 133.51 | 131.70 | 132.93 | 65,746 | +0.54(+0.41%) |
Oct 11, 2018 | 134.92 | 134.92 | 132.05 | 132.39 | 85,901 | -2.56(-1.90%) |
Oct 10, 2018 | 135.29 | 136.72 | 134.41 | 134.95 | 65,760 | -0.29(-0.22%) |
Oct 09, 2018 | 135.87 | 136.66 | 135.00 | 135.24 | 65,332 | -0.94(-0.69%) |
Oct 08, 2018 | 134.00 | 136.56 | 133.19 | 136.19 | 47,438 | +2.00(+1.49%) |
Oct 05, 2018 | 133.92 | 135.63 | 133.30 | 134.18 | 53,165 | +0.22(+0.16%) |
Oct 04, 2018 | 133.88 | 134.65 | 130.98 | 133.96 | 65,132 | -0.09(-0.07%) |
Oct 03, 2018 | 135.63 | 135.75 | 133.57 | 134.06 | 47,754 | -1.31(-0.97%) |
Oct 02, 2018 | 136.52 | 138.00 | 134.72 | 135.36 | 60,042 | -1.07(-0.78%) |