Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 121.80 | 124.00 | 121.70 | 123.96 | 444,500 | +2.26(+1.86%) |
Dec 28, 2018 | 121.58 | 122.88 | 119.06 | 121.70 | 478,900 | +0.40(+0.33%) |
Dec 27, 2018 | 120.72 | 123.22 | 116.65 | 121.30 | 623,407 | -0.87(-0.71%) |
Dec 26, 2018 | 120.52 | 122.88 | 119.01 | 122.17 | 514,710 | +1.86(+1.55%) |
Dec 24, 2018 | 116.31 | 120.99 | 113.52 | 120.31 | 435,600 | +4.37(+3.77%) |
Dec 21, 2018 | 127.40 | 127.40 | 115.36 | 115.94 | 1,792,500 | -14.76(-11.29%) |
Dec 20, 2018 | 131.69 | 134.84 | 128.64 | 130.70 | 562,549 | -1.08(-0.82%) |
Dec 19, 2018 | 138.33 | 140.00 | 131.00 | 131.78 | 797,127 | -6.47(-4.68%) |
Dec 18, 2018 | 139.88 | 142.54 | 137.32 | 138.25 | 576,388 | -0.24(-0.17%) |
Dec 17, 2018 | 140.08 | 142.21 | 138.35 | 138.49 | 510,523 | -2.07(-1.47%) |
Dec 14, 2018 | 140.21 | 143.00 | 138.63 | 140.56 | 784,400 | -1.54(-1.08%) |
Dec 13, 2018 | 141.51 | 142.57 | 139.06 | 142.10 | 506,071 | +1.29(+0.92%) |
Dec 12, 2018 | 140.93 | 143.88 | 136.02 | 140.81 | 709,387 | +0.43(+0.31%) |
Dec 11, 2018 | 141.16 | 143.96 | 139.05 | 140.38 | 825,115 | +0.73(+0.52%) |
Dec 10, 2018 | 140.89 | 140.89 | 136.35 | 139.65 | 1,350,692 | -1.52(-1.08%) |
Dec 07, 2018 | 143.08 | 145.81 | 140.00 | 141.17 | 977,100 | -2.33(-1.62%) |
Dec 06, 2018 | 142.31 | 144.15 | 140.07 | 143.50 | 1,118,602 | -1.15(-0.80%) |
Dec 04, 2018 | 148.81 | 149.50 | 143.96 | 144.65 | 858,500 | -4.17(-2.80%) |
Dec 03, 2018 | 151.78 | 154.44 | 148.67 | 148.82 | 699,145 | -2.38(-1.57%) |
Nov 30, 2018 | 148.01 | 151.38 | 145.86 | 151.20 | 1,131,400 | +3.68(+2.49%) |
Nov 29, 2018 | 146.00 | 149.22 | 145.71 | 147.52 | 829,937 | +1.09(+0.74%) |
Nov 28, 2018 | 149.30 | 149.90 | 144.18 | 146.43 | 1,009,330 | -3.50(-2.33%) |
Nov 27, 2018 | 150.24 | 150.95 | 148.82 | 149.93 | 591,445 | -1.03(-0.68%) |
Nov 26, 2018 | 152.44 | 154.30 | 149.81 | 150.96 | 711,410 | +0.87(+0.58%) |
Nov 23, 2018 | 146.27 | 154.31 | 146.04 | 150.09 | 398,900 | +2.47(+1.67%) |
Nov 21, 2018 | 147.62 | 147.62 | 147.62 | 0 | +1.99(+1.37%) | |
Nov 20, 2018 | 143.89 | 147.15 | 143.38 | 145.63 | 869,890 | +2.44(+1.70%) |
Nov 19, 2018 | 142.82 | 146.19 | 141.46 | 143.19 | 726,697 | +0.39(+0.27%) |
Nov 16, 2018 | 142.54 | 144.18 | 141.63 | 142.80 | 627,800 | -0.86(-0.60%) |
Nov 15, 2018 | 141.50 | 145.69 | 141.50 | 143.66 | 727,315 | +1.87(+1.32%) |
Nov 14, 2018 | 151.11 | 151.33 | 141.28 | 141.79 | 618,912 | -8.90(-5.91%) |
Nov 13, 2018 | 149.27 | 152.36 | 148.91 | 150.69 | 944,066 | +2.15(+1.45%) |
Nov 12, 2018 | 145.41 | 150.18 | 144.02 | 148.54 | 972,461 | +2.97(+2.04%) |
Nov 09, 2018 | 141.71 | 149.38 | 140.55 | 145.57 | 1,051,500 | +3.38(+2.38%) |
Nov 08, 2018 | 141.56 | 147.00 | 141.56 | 142.19 | 1,743,865 | +1.78(+1.27%) |
Nov 07, 2018 | 152.50 | 153.00 | 139.33 | 140.41 | 3,050,697 | -24.00(-14.60%) |
Nov 06, 2018 | 162.18 | 164.61 | 160.51 | 164.41 | 816,454 | +2.24(+1.38%) |
Nov 05, 2018 | 163.08 | 164.40 | 160.91 | 162.17 | 581,993 | -0.90(-0.55%) |
Nov 02, 2018 | 164.37 | 165.66 | 160.55 | 163.07 | 329,000 | -0.65(-0.40%) |
Nov 01, 2018 | 159.29 | 165.34 | 158.05 | 163.72 | 591,595 | +4.90(+3.09%) |
Oct 31, 2018 | 157.33 | 161.22 | 154.20 | 158.82 | 776,594 | +3.29(+2.12%) |
Oct 30, 2018 | 153.61 | 156.07 | 151.97 | 155.53 | 444,846 | +2.18(+1.42%) |
Oct 29, 2018 | 156.68 | 159.52 | 152.13 | 153.35 | 394,577 | -0.94(-0.61%) |
Oct 26, 2018 | 152.18 | 155.41 | 150.78 | 154.29 | 534,300 | +0.34(+0.22%) |
Oct 25, 2018 | 152.19 | 156.07 | 150.99 | 153.95 | 231,804 | +1.72(+1.13%) |
Oct 24, 2018 | 158.09 | 159.41 | 151.49 | 152.23 | 445,097 | -6.42(-4.05%) |
Oct 23, 2018 | 155.12 | 160.00 | 154.78 | 158.65 | 347,039 | +1.40(+0.89%) |
Oct 22, 2018 | 156.43 | 157.98 | 154.02 | 157.25 | 298,294 | +1.26(+0.81%) |
Oct 19, 2018 | 157.32 | 157.95 | 155.19 | 155.99 | 417,500 | -0.01(-0.01%) |
Oct 18, 2018 | 158.85 | 158.85 | 155.11 | 156.00 | 317,073 | -2.86(-1.80%) |
Oct 17, 2018 | 158.34 | 161.85 | 157.10 | 158.86 | 474,932 | +0.98(+0.62%) |
Oct 16, 2018 | 156.72 | 159.42 | 156.00 | 157.88 | 558,528 | +2.61(+1.68%) |
Oct 15, 2018 | 156.49 | 158.81 | 155.02 | 155.27 | 596,003 | -3.55(-2.24%) |
Oct 12, 2018 | 158.46 | 162.66 | 156.66 | 158.82 | 769,200 | +3.44(+2.21%) |
Oct 11, 2018 | 161.63 | 164.31 | 154.90 | 155.38 | 645,507 | -6.62(-4.09%) |
Oct 10, 2018 | 166.29 | 166.29 | 160.82 | 162.00 | 392,248 | -3.96(-2.39%) |
Oct 09, 2018 | 161.41 | 166.46 | 160.47 | 165.96 | 447,879 | +3.93(+2.43%) |
Oct 08, 2018 | 162.43 | 164.30 | 160.83 | 162.03 | 232,676 | -0.64(-0.39%) |
Oct 05, 2018 | 164.48 | 165.54 | 160.52 | 162.67 | 346,300 | -1.38(-0.84%) |
Oct 04, 2018 | 166.38 | 167.53 | 162.30 | 164.05 | 311,567 | -2.69(-1.61%) |
Oct 03, 2018 | 167.27 | 168.47 | 165.54 | 166.74 | 481,561 | +0.04(+0.02%) |
Oct 02, 2018 | 165.56 | 167.43 | 164.44 | 166.70 | 343,796 | +1.15(+0.69%) |