Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 116.50 | 117.48 | 115.84 | 117.43 | 2,801,569 | +1.69(+1.46%) |
Dec 28, 2018 | 116.50 | 117.55 | 114.42 | 115.73 | 1,860,045 | -0.45(-0.39%) |
Dec 27, 2018 | 112.46 | 116.21 | 111.47 | 116.18 | 2,403,636 | +1.82(+1.59%) |
Dec 26, 2018 | 110.41 | 114.44 | 108.72 | 114.36 | 2,591,686 | +5.15(+4.71%) |
Dec 24, 2018 | 111.96 | 113.07 | 109.11 | 109.22 | 1,502,507 | -3.06(-2.73%) |
Dec 21, 2018 | 116.20 | 118.18 | 112.10 | 112.28 | 4,857,021 | -4.41(-3.78%) |
Dec 20, 2018 | 116.18 | 117.44 | 114.87 | 116.68 | 4,166,793 | -0.04(-0.03%) |
Dec 19, 2018 | 116.35 | 120.13 | 115.39 | 116.72 | 3,904,383 | +0.30(+0.25%) |
Dec 18, 2018 | 119.79 | 120.44 | 115.89 | 116.42 | 7,341,576 | -2.21(-1.86%) |
Dec 17, 2018 | 120.61 | 121.73 | 117.88 | 118.64 | 4,024,583 | -2.11(-1.74%) |
Dec 14, 2018 | 122.43 | 123.05 | 120.54 | 120.74 | 2,196,367 | -3.03(-2.45%) |
Dec 13, 2018 | 125.00 | 125.00 | 122.47 | 123.77 | 2,089,794 | -0.52(-0.42%) |
Dec 12, 2018 | 126.89 | 127.01 | 124.18 | 124.29 | 2,881,754 | -0.37(-0.30%) |
Dec 11, 2018 | 126.19 | 126.76 | 123.52 | 124.66 | 2,459,315 | +0.23(+0.19%) |
Dec 10, 2018 | 124.34 | 124.93 | 121.72 | 124.43 | 1,864,447 | +0.36(+0.29%) |
Dec 07, 2018 | 126.63 | 127.80 | 123.51 | 124.07 | 3,178,438 | -3.43(-2.69%) |
Dec 06, 2018 | 126.35 | 127.55 | 123.15 | 127.50 | 3,705,257 | -0.38(-0.30%) |
Dec 04, 2018 | 130.94 | 131.53 | 127.50 | 127.89 | 4,512,968 | -3.38(-2.58%) |
Dec 03, 2018 | 132.85 | 133.28 | 129.46 | 131.27 | 4,479,970 | -0.01(-0.01%) |
Nov 30, 2018 | 130.20 | 131.40 | 129.84 | 131.28 | 4,661,087 | +1.40(+1.08%) |
Nov 29, 2018 | 131.53 | 131.91 | 129.75 | 129.88 | 1,938,615 | -2.46(-1.86%) |
Nov 28, 2018 | 129.91 | 132.38 | 129.56 | 132.34 | 3,547,814 | +2.93(+2.26%) |
Nov 27, 2018 | 128.17 | 129.42 | 127.20 | 129.41 | 1,619,604 | +0.60(+0.46%) |
Nov 26, 2018 | 127.19 | 128.89 | 126.47 | 128.81 | 1,778,191 | +3.35(+2.67%) |
Nov 23, 2018 | 124.26 | 126.37 | 124.26 | 125.46 | 759,797 | -0.17(-0.13%) |
Nov 21, 2018 | 125.63 | 125.63 | 125.63 | 0 | +0.50(+0.40%) | |
Nov 20, 2018 | 127.19 | 131.24 | 124.79 | 125.13 | 3,363,598 | -2.60(-2.04%) |
Nov 19, 2018 | 130.38 | 130.91 | 125.76 | 127.73 | 2,471,501 | -2.77(-2.12%) |
Nov 16, 2018 | 131.10 | 131.63 | 129.50 | 130.50 | 6,082,760 | -0.62(-0.48%) |
Nov 15, 2018 | 125.88 | 131.16 | 125.38 | 131.13 | 2,878,190 | +4.03(+3.17%) |
Nov 14, 2018 | 129.86 | 130.38 | 126.90 | 127.09 | 2,515,026 | -1.78(-1.38%) |
Nov 13, 2018 | 129.09 | 129.89 | 127.38 | 128.87 | 2,343,927 | +0.49(+0.38%) |
Nov 12, 2018 | 130.62 | 130.99 | 128.19 | 128.38 | 1,869,987 | -2.69(-2.05%) |
Nov 09, 2018 | 130.97 | 131.49 | 130.01 | 131.07 | 2,662,885 | -0.62(-0.47%) |
Nov 08, 2018 | 131.47 | 132.39 | 131.06 | 131.70 | 2,331,569 | -0.37(-0.28%) |
Nov 07, 2018 | 129.62 | 132.19 | 129.10 | 132.06 | 2,932,079 | +3.90(+3.04%) |
Nov 06, 2018 | 126.02 | 128.26 | 126.02 | 128.16 | 2,351,948 | +2.23(+1.77%) |
Nov 05, 2018 | 125.85 | 126.27 | 124.42 | 125.93 | 1,947,048 | +0.61(+0.49%) |
Nov 02, 2018 | 125.67 | 126.94 | 123.80 | 125.31 | 2,157,214 | -0.17(-0.13%) |
Nov 01, 2018 | 128.01 | 128.23 | 124.63 | 125.48 | 2,874,022 | -2.82(-2.20%) |
Oct 31, 2018 | 125.89 | 129.68 | 124.65 | 128.30 | 3,955,972 | +6.07(+4.97%) |
Oct 30, 2018 | 120.99 | 122.23 | 119.75 | 122.23 | 3,239,134 | +1.75(+1.45%) |
Oct 29, 2018 | 123.60 | 124.46 | 118.55 | 120.48 | 3,674,368 | -0.94(-0.77%) |
Oct 26, 2018 | 122.21 | 123.48 | 120.68 | 121.42 | 3,333,968 | -3.69(-2.95%) |
Oct 25, 2018 | 124.36 | 125.92 | 122.40 | 125.11 | 2,456,592 | +2.53(+2.06%) |
Oct 24, 2018 | 126.46 | 127.36 | 122.24 | 122.58 | 2,573,247 | -4.27(-3.36%) |
Oct 23, 2018 | 126.13 | 127.73 | 124.94 | 126.84 | 2,042,625 | -1.38(-1.08%) |
Oct 22, 2018 | 128.10 | 129.04 | 127.34 | 128.22 | 1,288,165 | +0.52(+0.40%) |
Oct 19, 2018 | 128.04 | 129.25 | 127.08 | 127.71 | 2,013,699 | +0.44(+0.34%) |
Oct 18, 2018 | 128.02 | 128.77 | 125.61 | 127.27 | 2,093,062 | -0.66(-0.52%) |
Oct 17, 2018 | 127.72 | 128.35 | 126.49 | 127.93 | 1,200,863 | +0.34(+0.26%) |
Oct 16, 2018 | 125.20 | 128.17 | 124.92 | 127.59 | 2,207,711 | +2.70(+2.16%) |
Oct 15, 2018 | 124.69 | 126.04 | 123.81 | 124.89 | 1,558,066 | -0.42(-0.33%) |
Oct 12, 2018 | 124.95 | 125.83 | 123.38 | 125.31 | 2,781,582 | +2.26(+1.84%) |
Oct 11, 2018 | 126.19 | 127.36 | 122.04 | 123.05 | 3,820,367 | -3.21(-2.54%) |
Oct 10, 2018 | 133.81 | 133.99 | 126.07 | 126.25 | 3,183,400 | -7.44(-5.57%) |
Oct 09, 2018 | 133.13 | 135.68 | 132.88 | 133.70 | 1,570,602 | +0.75(+0.56%) |
Oct 08, 2018 | 133.68 | 134.74 | 131.84 | 132.95 | 1,826,966 | -1.50(-1.12%) |
Oct 05, 2018 | 133.95 | 134.96 | 133.43 | 134.46 | 1,467,040 | +0.69(+0.51%) |
Oct 04, 2018 | 134.79 | 134.99 | 132.62 | 133.77 | 1,532,589 | -1.22(-0.90%) |
Oct 03, 2018 | 135.27 | 136.70 | 134.77 | 134.99 | 1,600,782 | -0.16(-0.12%) |
Oct 02, 2018 | 134.56 | 135.60 | 133.68 | 135.15 | 1,436,373 | +0.92(+0.68%) |