Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 125.09 | 125.55 | 124.07 | 125.41 | 6,249,834 | +1.30(+1.05%) |
Dec 28, 2018 | 125.20 | 125.97 | 123.18 | 124.10 | 5,044,462 | -0.31(-0.25%) |
Dec 27, 2018 | 121.66 | 124.42 | 119.47 | 124.42 | 6,553,183 | +1.21(+0.98%) |
Dec 26, 2018 | 117.57 | 123.24 | 116.90 | 123.21 | 5,674,754 | +6.58(+5.64%) |
Dec 24, 2018 | 118.59 | 119.66 | 116.57 | 116.63 | 3,377,298 | -2.80(-2.34%) |
Dec 21, 2018 | 123.02 | 124.18 | 118.94 | 119.42 | 5,937,182 | -3.20(-2.61%) |
Dec 20, 2018 | 124.20 | 125.14 | 121.13 | 122.62 | 5,915,447 | -2.29(-1.83%) |
Dec 19, 2018 | 127.10 | 129.21 | 123.73 | 124.91 | 4,400,848 | -2.33(-1.83%) |
Dec 18, 2018 | 127.54 | 128.41 | 126.20 | 127.24 | 5,369,680 | +0.64(+0.51%) |
Dec 17, 2018 | 129.00 | 129.65 | 125.69 | 126.60 | 4,854,045 | -3.02(-2.33%) |
Dec 14, 2018 | 131.03 | 131.60 | 129.30 | 129.62 | 3,445,919 | -2.83(-2.13%) |
Dec 13, 2018 | 133.17 | 133.69 | 131.76 | 132.44 | 3,227,242 | -0.22(-0.17%) |
Dec 12, 2018 | 133.41 | 134.50 | 132.59 | 132.66 | 2,756,732 | +1.03(+0.78%) |
Dec 11, 2018 | 133.44 | 133.68 | 130.66 | 131.63 | 5,326,993 | +0.21(+0.16%) |
Dec 10, 2018 | 130.36 | 131.94 | 128.56 | 131.42 | 3,319,311 | +0.94(+0.72%) |
Dec 07, 2018 | 134.10 | 134.99 | 130.02 | 130.48 | 4,818,466 | -3.99(-2.97%) |
Dec 06, 2018 | 131.59 | 134.48 | 130.38 | 134.48 | 3,560,230 | +0.38(+0.28%) |
Dec 04, 2018 | 138.53 | 138.71 | 133.87 | 134.09 | 3,760,631 | -4.97(-3.57%) |
Dec 03, 2018 | 139.72 | 140.22 | 138.20 | 139.06 | 4,628,685 | +2.17(+1.58%) |
Nov 30, 2018 | 135.99 | 137.12 | 135.57 | 136.89 | 2,660,081 | +1.09(+0.80%) |
Nov 29, 2018 | 135.72 | 136.66 | 134.82 | 135.80 | 1,828,333 | -0.32(-0.24%) |
Nov 28, 2018 | 132.87 | 136.14 | 132.50 | 136.13 | 1,978,924 | +4.16(+3.15%) |
Nov 27, 2018 | 131.06 | 132.02 | 130.47 | 131.97 | 1,926,875 | +0.29(+0.22%) |
Nov 26, 2018 | 130.78 | 131.74 | 130.30 | 131.69 | 2,145,305 | +2.40(+1.85%) |
Nov 23, 2018 | 129.03 | 130.13 | 128.88 | 129.29 | 894,196 | -0.76(-0.59%) |
Nov 21, 2018 | 130.05 | 130.05 | 130.05 | 0 | +0.77(+0.60%) | |
Nov 20, 2018 | 128.67 | 130.79 | 128.00 | 129.28 | 4,098,191 | -2.24(-1.71%) |
Nov 19, 2018 | 135.04 | 135.06 | 131.15 | 131.53 | 2,481,445 | -4.00(-2.95%) |
Nov 16, 2018 | 134.48 | 136.08 | 134.15 | 135.53 | 1,851,943 | -0.14(-0.11%) |
Nov 15, 2018 | 133.27 | 136.00 | 132.18 | 135.67 | 2,392,454 | +1.74(+1.30%) |
Nov 14, 2018 | 136.31 | 136.59 | 133.21 | 133.93 | 1,943,208 | -1.10(-0.81%) |
Nov 13, 2018 | 135.51 | 136.96 | 134.62 | 135.03 | 1,833,082 | -0.11(-0.08%) |
Nov 12, 2018 | 137.83 | 138.07 | 134.94 | 135.15 | 1,684,073 | -3.46(-2.49%) |
Nov 09, 2018 | 139.55 | 139.58 | 137.62 | 138.60 | 1,310,986 | -1.76(-1.25%) |
Nov 08, 2018 | 140.43 | 140.84 | 139.75 | 140.36 | 1,796,028 | -0.50(-0.35%) |
Nov 07, 2018 | 138.50 | 140.94 | 138.41 | 140.86 | 1,894,941 | +3.75(+2.74%) |
Nov 06, 2018 | 136.20 | 137.37 | 136.07 | 137.10 | 1,622,918 | +0.89(+0.65%) |
Nov 05, 2018 | 136.34 | 136.50 | 134.88 | 136.22 | 1,444,950 | -0.04(-0.03%) |
Nov 02, 2018 | 137.90 | 138.47 | 135.16 | 136.25 | 1,703,486 | -1.17(-0.85%) |
Nov 01, 2018 | 136.04 | 137.65 | 135.16 | 137.42 | 1,982,141 | +1.71(+1.26%) |
Oct 31, 2018 | 135.17 | 136.98 | 135.17 | 135.71 | 2,340,061 | +2.48(+1.86%) |
Oct 30, 2018 | 130.83 | 133.38 | 130.49 | 133.23 | 1,744,090 | +1.91(+1.46%) |
Oct 29, 2018 | 135.02 | 135.73 | 129.01 | 131.31 | 1,860,543 | -1.88(-1.41%) |
Oct 26, 2018 | 132.93 | 135.29 | 131.32 | 133.20 | 3,428,016 | -2.88(-2.12%) |
Oct 25, 2018 | 133.88 | 136.91 | 133.39 | 136.08 | 1,520,858 | +3.33(+2.51%) |
Oct 24, 2018 | 137.90 | 138.20 | 132.52 | 132.75 | 2,391,513 | -5.23(-3.79%) |
Oct 23, 2018 | 136.22 | 138.65 | 134.93 | 137.97 | 1,820,981 | -0.81(-0.59%) |
Oct 22, 2018 | 139.11 | 139.61 | 137.99 | 138.78 | 1,453,923 | +0.13(+0.10%) |
Oct 19, 2018 | 139.84 | 140.86 | 138.27 | 138.65 | 1,177,919 | -0.52(-0.37%) |
Oct 18, 2018 | 141.25 | 141.39 | 138.33 | 139.17 | 1,429,054 | -2.73(-1.92%) |
Oct 17, 2018 | 142.51 | 142.96 | 140.54 | 141.90 | 1,985,906 | -0.34(-0.24%) |
Oct 16, 2018 | 139.78 | 142.53 | 139.64 | 142.24 | 1,937,639 | +3.77(+2.72%) |
Oct 15, 2018 | 139.28 | 139.83 | 138.18 | 138.47 | 2,206,375 | -1.15(-0.82%) |
Oct 12, 2018 | 139.66 | 140.14 | 137.50 | 139.62 | 3,458,692 | +2.95(+2.16%) |
Oct 11, 2018 | 138.17 | 140.00 | 135.56 | 136.66 | 5,482,355 | -2.24(-1.61%) |
Oct 10, 2018 | 144.20 | 144.20 | 138.71 | 138.90 | 3,340,557 | -5.74(-3.97%) |
Oct 09, 2018 | 144.48 | 145.65 | 144.25 | 144.64 | 1,780,286 | -0.03(-0.02%) |
Oct 08, 2018 | 144.88 | 145.58 | 143.13 | 144.67 | 1,413,109 | -0.80(-0.55%) |
Oct 05, 2018 | 146.66 | 147.21 | 144.27 | 145.47 | 1,446,775 | -1.24(-0.85%) |
Oct 04, 2018 | 148.68 | 148.75 | 145.78 | 146.71 | 2,249,162 | -2.32(-1.56%) |
Oct 03, 2018 | 149.48 | 149.71 | 148.78 | 149.03 | 1,459,117 | +0.20(+0.13%) |
Oct 02, 2018 | 149.26 | 149.60 | 148.56 | 148.83 | 1,140,363 | -0.52(-0.35%) |