Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 114.42 | 116.25 | 112.27 | 113.50 | 1,397,700 | +1.34(+1.19%) |
Dec 28, 2018 | 114.07 | 114.67 | 110.34 | 112.16 | 970,900 | -1.66(-1.46%) |
Dec 27, 2018 | 112.66 | 114.45 | 109.50 | 113.82 | 1,497,848 | -0.22(-0.19%) |
Dec 26, 2018 | 108.74 | 114.06 | 106.78 | 114.04 | 1,463,665 | +6.29(+5.84%) |
Dec 24, 2018 | 104.80 | 110.41 | 103.29 | 107.75 | 944,200 | +0.91(+0.85%) |
Dec 21, 2018 | 114.18 | 114.37 | 104.06 | 106.84 | 3,379,100 | -7.69(-6.71%) |
Dec 20, 2018 | 117.50 | 118.99 | 111.85 | 114.53 | 2,297,960 | -4.14(-3.49%) |
Dec 19, 2018 | 120.77 | 124.36 | 115.86 | 118.67 | 1,768,267 | -1.84(-1.53%) |
Dec 18, 2018 | 120.63 | 122.86 | 119.89 | 120.51 | 1,431,146 | +0.04(+0.03%) |
Dec 17, 2018 | 123.54 | 124.95 | 120.00 | 120.47 | 1,251,061 | -5.21(-4.15%) |
Dec 14, 2018 | 123.85 | 127.40 | 122.24 | 125.68 | 917,000 | +0.13(+0.10%) |
Dec 13, 2018 | 129.78 | 130.12 | 124.71 | 125.55 | 1,171,006 | -2.92(-2.27%) |
Dec 12, 2018 | 130.30 | 133.78 | 128.03 | 128.47 | 1,656,454 | +0.10(+0.08%) |
Dec 11, 2018 | 133.81 | 133.81 | 126.41 | 128.37 | 2,356,285 | -2.42(-1.85%) |
Dec 10, 2018 | 134.20 | 136.84 | 130.10 | 130.79 | 1,464,708 | -4.52(-3.34%) |
Dec 07, 2018 | 136.89 | 139.80 | 133.58 | 135.31 | 1,115,800 | -1.52(-1.11%) |
Dec 06, 2018 | 132.00 | 137.29 | 129.01 | 136.83 | 1,543,493 | +2.33(+1.73%) |
Dec 04, 2018 | 141.04 | 143.95 | 134.13 | 134.50 | 1,601,600 | -6.18(-4.39%) |
Dec 03, 2018 | 140.87 | 144.49 | 139.19 | 140.68 | 1,488,081 | +4.30(+3.15%) |
Nov 30, 2018 | 138.50 | 138.89 | 133.18 | 136.38 | 1,064,300 | -2.58(-1.86%) |
Nov 29, 2018 | 137.08 | 140.88 | 137.00 | 138.96 | 972,116 | +0.72(+0.52%) |
Nov 28, 2018 | 141.00 | 141.30 | 133.02 | 138.24 | 1,693,206 | -0.51(-0.37%) |
Nov 27, 2018 | 136.71 | 139.50 | 134.54 | 138.75 | 1,174,000 | +0.75(+0.54%) |
Nov 26, 2018 | 131.00 | 138.60 | 130.96 | 138.00 | 1,360,444 | +8.59(+6.64%) |
Nov 23, 2018 | 130.11 | 133.00 | 128.52 | 129.41 | 422,200 | -2.57(-1.95%) |
Nov 21, 2018 | 131.98 | 131.98 | 131.98 | 0 | +2.28(+1.76%) | |
Nov 20, 2018 | 120.55 | 131.21 | 120.49 | 129.70 | 2,462,986 | +3.00(+2.37%) |
Nov 19, 2018 | 133.89 | 134.39 | 125.70 | 126.70 | 1,550,626 | -7.51(-5.60%) |
Nov 16, 2018 | 134.73 | 137.49 | 132.67 | 134.21 | 868,400 | -2.75(-2.01%) |
Nov 15, 2018 | 132.48 | 138.29 | 132.25 | 136.96 | 1,070,548 | +2.95(+2.20%) |
Nov 14, 2018 | 134.26 | 136.74 | 132.03 | 134.01 | 1,303,889 | +2.38(+1.81%) |
Nov 13, 2018 | 132.27 | 136.06 | 130.52 | 131.63 | 1,106,280 | +0.32(+0.24%) |
Nov 12, 2018 | 136.84 | 137.45 | 126.75 | 131.31 | 2,657,214 | -6.75(-4.89%) |
Nov 09, 2018 | 135.07 | 138.84 | 133.05 | 138.06 | 2,571,600 | +1.06(+0.77%) |
Nov 08, 2018 | 144.57 | 144.96 | 135.29 | 137.00 | 2,444,087 | -8.77(-6.02%) |
Nov 07, 2018 | 144.20 | 147.27 | 142.16 | 145.77 | 2,330,888 | +3.16(+2.22%) |
Nov 06, 2018 | 142.74 | 145.39 | 138.15 | 142.61 | 1,749,652 | -0.99(-0.69%) |
Nov 05, 2018 | 140.54 | 143.86 | 137.40 | 143.60 | 1,952,496 | +4.61(+3.32%) |
Nov 02, 2018 | 140.41 | 143.88 | 137.88 | 138.99 | 2,239,100 | -2.17(-1.54%) |
Nov 01, 2018 | 133.40 | 145.00 | 133.25 | 141.16 | 8,784,420 | -8.53(-5.70%) |
Oct 31, 2018 | 142.07 | 152.49 | 141.92 | 149.69 | 3,164,821 | +8.01(+5.65%) |
Oct 30, 2018 | 137.05 | 142.23 | 131.01 | 141.68 | 3,071,405 | +2.57(+1.85%) |
Oct 29, 2018 | 148.79 | 148.79 | 137.01 | 139.11 | 2,306,840 | -7.13(-4.88%) |
Oct 26, 2018 | 143.75 | 149.05 | 141.75 | 146.24 | 1,326,800 | -3.44(-2.30%) |
Oct 25, 2018 | 149.00 | 152.00 | 147.88 | 149.68 | 1,195,727 | +3.36(+2.30%) |
Oct 24, 2018 | 153.94 | 155.00 | 145.73 | 146.32 | 1,652,428 | -6.93(-4.52%) |
Oct 23, 2018 | 143.70 | 153.62 | 140.32 | 153.25 | 2,404,131 | +4.71(+3.17%) |
Oct 22, 2018 | 149.50 | 151.87 | 146.53 | 148.54 | 1,426,693 | -0.39(-0.26%) |
Oct 19, 2018 | 154.08 | 156.31 | 148.21 | 148.93 | 2,018,800 | -3.56(-2.33%) |
Oct 18, 2018 | 157.46 | 158.30 | 149.83 | 152.49 | 2,317,006 | -6.79(-4.26%) |
Oct 17, 2018 | 168.09 | 168.10 | 157.45 | 159.28 | 2,083,984 | -5.47(-3.32%) |
Oct 16, 2018 | 160.86 | 165.49 | 156.73 | 164.75 | 1,635,979 | +5.50(+3.45%) |
Oct 15, 2018 | 160.40 | 162.60 | 157.41 | 159.25 | 1,349,794 | +0.76(+0.48%) |
Oct 12, 2018 | 157.60 | 161.86 | 155.44 | 158.49 | 2,775,300 | +6.22(+4.08%) |
Oct 11, 2018 | 147.20 | 153.58 | 146.50 | 152.27 | 2,991,161 | +2.79(+1.87%) |
Oct 10, 2018 | 160.64 | 160.64 | 149.05 | 149.48 | 3,193,878 | -12.05(-7.46%) |
Oct 09, 2018 | 161.58 | 165.33 | 160.36 | 161.53 | 1,214,626 | -1.94(-1.19%) |
Oct 08, 2018 | 162.31 | 165.90 | 156.73 | 163.47 | 1,850,591 | -0.91(-0.55%) |
Oct 05, 2018 | 167.95 | 169.90 | 162.22 | 164.38 | 2,395,600 | -4.20(-2.49%) |
Oct 04, 2018 | 174.46 | 175.60 | 167.31 | 168.58 | 1,955,121 | -8.37(-4.73%) |
Oct 03, 2018 | 179.26 | 180.66 | 173.53 | 176.95 | 1,673,915 | -1.93(-1.08%) |
Oct 02, 2018 | 179.39 | 181.00 | 178.07 | 178.88 | 830,861 | -1.52(-0.84%) |