Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 129.10 | 129.19 | 123.68 | 125.86 | 465,000 | -2.37(-1.85%) |
Dec 28, 2018 | 129.94 | 131.11 | 126.90 | 128.23 | 184,672 | -0.70(-0.54%) |
Dec 27, 2018 | 125.05 | 128.93 | 124.66 | 128.93 | 445,128 | +1.44(+1.13%) |
Dec 26, 2018 | 123.53 | 127.53 | 121.34 | 127.48 | 207,959 | +5.01(+4.09%) |
Dec 24, 2018 | 122.34 | 125.38 | 121.67 | 122.47 | 130,860 | -1.78(-1.43%) |
Dec 21, 2018 | 126.44 | 129.66 | 123.91 | 124.25 | 890,773 | -1.97(-1.56%) |
Dec 20, 2018 | 127.08 | 129.24 | 124.51 | 126.22 | 369,845 | -1.50(-1.18%) |
Dec 19, 2018 | 131.38 | 132.98 | 127.40 | 127.72 | 296,007 | -3.17(-2.42%) |
Dec 18, 2018 | 127.47 | 132.66 | 126.92 | 130.90 | 330,939 | +4.77(+3.78%) |
Dec 17, 2018 | 132.19 | 132.35 | 125.72 | 126.12 | 374,172 | -6.35(-4.80%) |
Dec 14, 2018 | 130.64 | 133.76 | 130.61 | 132.48 | 271,175 | +0.07(+0.05%) |
Dec 13, 2018 | 131.09 | 133.02 | 128.64 | 132.41 | 464,130 | +1.39(+1.06%) |
Dec 12, 2018 | 132.66 | 135.08 | 130.82 | 131.01 | 255,014 | +1.00(+0.77%) |
Dec 11, 2018 | 130.87 | 132.18 | 129.79 | 130.01 | 438,533 | +0.67(+0.51%) |
Dec 10, 2018 | 132.15 | 132.77 | 128.71 | 129.34 | 265,152 | -3.28(-2.47%) |
Dec 07, 2018 | 137.29 | 137.96 | 131.00 | 132.62 | 274,393 | -4.81(-3.50%) |
Dec 06, 2018 | 130.09 | 137.54 | 130.09 | 137.44 | 403,206 | +5.22(+3.95%) |
Dec 04, 2018 | 141.51 | 141.51 | 132.10 | 132.22 | 332,632 | -9.27(-6.55%) |
Dec 03, 2018 | 143.98 | 145.15 | 140.24 | 141.48 | 287,452 | -0.88(-0.62%) |
Nov 30, 2018 | 140.55 | 142.73 | 138.82 | 142.37 | 510,062 | +2.00(+1.42%) |
Nov 29, 2018 | 142.46 | 143.43 | 139.67 | 140.37 | 289,909 | -2.87(-2.01%) |
Nov 28, 2018 | 141.41 | 143.52 | 139.57 | 143.24 | 264,145 | +2.41(+1.71%) |
Nov 27, 2018 | 141.76 | 141.76 | 139.15 | 140.84 | 251,976 | -1.36(-0.96%) |
Nov 26, 2018 | 141.09 | 142.91 | 140.25 | 142.20 | 305,562 | +3.25(+2.34%) |
Nov 23, 2018 | 136.51 | 140.56 | 135.51 | 138.95 | 118,588 | +1.36(+0.99%) |
Nov 21, 2018 | 137.59 | 137.59 | 137.59 | 0 | +3.27(+2.44%) | |
Nov 20, 2018 | 136.53 | 136.65 | 133.95 | 134.31 | 348,871 | -3.96(-2.86%) |
Nov 19, 2018 | 141.25 | 141.82 | 137.97 | 138.27 | 230,573 | -2.68(-1.90%) |
Nov 16, 2018 | 137.82 | 141.52 | 136.46 | 140.96 | 213,842 | +2.49(+1.80%) |
Nov 15, 2018 | 140.20 | 140.20 | 135.09 | 138.46 | 306,052 | -2.18(-1.55%) |
Nov 14, 2018 | 137.48 | 141.39 | 137.20 | 140.64 | 430,884 | +4.80(+3.53%) |
Nov 13, 2018 | 138.78 | 139.52 | 135.22 | 135.84 | 333,134 | -1.66(-1.20%) |
Nov 12, 2018 | 138.78 | 139.87 | 137.03 | 137.50 | 289,056 | -1.31(-0.94%) |
Nov 09, 2018 | 141.26 | 141.79 | 137.42 | 138.80 | 224,952 | -3.60(-2.53%) |
Nov 08, 2018 | 142.51 | 144.29 | 141.64 | 142.40 | 254,076 | -1.75(-1.22%) |
Nov 07, 2018 | 143.01 | 145.72 | 141.26 | 144.16 | 340,337 | +3.34(+2.37%) |
Nov 06, 2018 | 139.23 | 143.25 | 137.41 | 140.82 | 451,314 | +4.02(+2.93%) |
Nov 05, 2018 | 136.11 | 137.60 | 135.19 | 136.80 | 397,786 | +0.61(+0.45%) |
Nov 02, 2018 | 137.36 | 137.36 | 134.33 | 136.19 | 355,990 | -0.43(-0.31%) |
Nov 01, 2018 | 132.00 | 136.85 | 129.97 | 136.61 | 353,410 | +5.50(+4.20%) |
Oct 31, 2018 | 133.40 | 134.06 | 131.02 | 131.11 | 400,306 | -1.83(-1.38%) |
Oct 30, 2018 | 129.67 | 133.07 | 129.46 | 132.95 | 369,529 | +3.64(+2.81%) |
Oct 29, 2018 | 130.49 | 132.22 | 128.12 | 129.31 | 284,809 | +0.73(+0.57%) |
Oct 26, 2018 | 127.65 | 130.68 | 125.92 | 128.57 | 300,408 | -0.64(-0.50%) |
Oct 25, 2018 | 127.92 | 131.46 | 127.33 | 129.22 | 345,319 | +2.51(+1.98%) |
Oct 24, 2018 | 129.19 | 130.18 | 126.62 | 126.71 | 276,146 | -2.64(-2.04%) |
Oct 23, 2018 | 129.47 | 131.87 | 128.01 | 129.35 | 415,598 | -2.41(-1.83%) |
Oct 22, 2018 | 132.85 | 133.90 | 131.30 | 131.76 | 238,906 | -0.11(-0.08%) |
Oct 19, 2018 | 131.13 | 132.31 | 129.78 | 131.87 | 184,804 | +1.29(+0.99%) |
Oct 18, 2018 | 130.72 | 133.45 | 130.38 | 130.58 | 191,892 | -1.07(-0.81%) |
Oct 17, 2018 | 133.64 | 133.78 | 130.02 | 131.65 | 359,877 | -2.03(-1.52%) |
Oct 16, 2018 | 133.65 | 135.31 | 132.29 | 133.68 | 384,264 | +1.51(+1.14%) |
Oct 15, 2018 | 129.18 | 132.60 | 129.18 | 132.17 | 265,971 | +2.31(+1.78%) |
Oct 12, 2018 | 132.02 | 133.97 | 128.59 | 129.86 | 315,539 | -0.30(-0.23%) |
Oct 11, 2018 | 131.97 | 133.09 | 129.54 | 130.16 | 381,562 | -2.13(-1.61%) |
Oct 10, 2018 | 131.51 | 135.50 | 131.51 | 132.29 | 457,688 | -0.54(-0.40%) |
Oct 09, 2018 | 134.33 | 134.81 | 132.27 | 132.83 | 368,282 | -1.85(-1.38%) |
Oct 08, 2018 | 135.15 | 136.40 | 133.99 | 134.68 | 216,260 | -1.14(-0.84%) |
Oct 05, 2018 | 138.65 | 138.83 | 135.11 | 135.82 | 218,597 | -2.36(-1.71%) |
Oct 04, 2018 | 141.62 | 142.74 | 138.14 | 138.18 | 340,910 | -4.73(-3.31%) |
Oct 03, 2018 | 143.76 | 143.85 | 142.04 | 142.91 | 224,275 | +0.05(+0.03%) |
Oct 02, 2018 | 142.04 | 144.82 | 141.34 | 142.86 | 310,297 | +1.32(+0.93%) |