Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 123.91 | 124.89 | 123.36 | 124.78 | 1,623,026 | +1.23(+1.00%) |
Dec 28, 2018 | 124.60 | 125.75 | 122.95 | 123.55 | 1,750,106 | -0.50(-0.41%) |
Dec 27, 2018 | 121.15 | 124.05 | 119.31 | 124.05 | 1,884,688 | +1.41(+1.15%) |
Dec 26, 2018 | 116.65 | 122.67 | 115.86 | 122.64 | 2,057,869 | +6.81(+5.88%) |
Dec 24, 2018 | 118.66 | 119.35 | 115.81 | 115.83 | 1,119,752 | -3.59(-3.00%) |
Dec 21, 2018 | 120.24 | 123.02 | 119.33 | 119.41 | 4,048,895 | -0.90(-0.75%) |
Dec 20, 2018 | 119.85 | 122.09 | 119.13 | 120.31 | 3,612,670 | -0.27(-0.22%) |
Dec 19, 2018 | 123.04 | 125.25 | 119.81 | 120.58 | 2,434,808 | -1.16(-0.96%) |
Dec 18, 2018 | 120.72 | 123.16 | 120.36 | 121.75 | 2,840,211 | +2.37(+1.98%) |
Dec 17, 2018 | 124.40 | 125.26 | 118.21 | 119.38 | 3,294,630 | -3.03(-2.47%) |
Dec 14, 2018 | 121.94 | 123.25 | 121.66 | 122.41 | 3,251,729 | +0.03(+0.03%) |
Dec 13, 2018 | 124.50 | 125.31 | 121.77 | 122.38 | 2,480,071 | -1.80(-1.45%) |
Dec 12, 2018 | 125.19 | 125.89 | 124.06 | 124.17 | 1,428,827 | +0.22(+0.18%) |
Dec 11, 2018 | 126.45 | 127.02 | 123.04 | 123.95 | 1,666,429 | -0.83(-0.66%) |
Dec 10, 2018 | 123.32 | 125.39 | 121.91 | 124.78 | 2,239,057 | +1.26(+1.02%) |
Dec 07, 2018 | 126.74 | 129.09 | 123.04 | 123.52 | 2,322,438 | -3.66(-2.87%) |
Dec 06, 2018 | 126.87 | 128.43 | 124.97 | 127.18 | 4,062,199 | -1.77(-1.37%) |
Dec 04, 2018 | 132.94 | 133.89 | 128.85 | 128.94 | 3,331,824 | -3.72(-2.81%) |
Dec 03, 2018 | 135.59 | 137.63 | 132.26 | 132.66 | 3,112,597 | -1.82(-1.35%) |
Nov 30, 2018 | 133.14 | 134.55 | 132.71 | 134.48 | 1,901,467 | +1.37(+1.03%) |
Nov 29, 2018 | 131.95 | 133.93 | 131.48 | 133.12 | 1,800,642 | +1.04(+0.79%) |
Nov 28, 2018 | 128.21 | 132.12 | 126.77 | 132.08 | 2,766,032 | +4.14(+3.23%) |
Nov 27, 2018 | 129.59 | 130.70 | 127.40 | 127.94 | 2,691,578 | -2.57(-1.97%) |
Nov 26, 2018 | 133.19 | 133.20 | 129.79 | 130.51 | 1,884,079 | -1.13(-0.86%) |
Nov 23, 2018 | 129.83 | 132.84 | 129.68 | 131.64 | 924,876 | +1.47(+1.13%) |
Nov 21, 2018 | 130.17 | 130.17 | 130.17 | 0 | +0.13(+0.10%) | |
Nov 20, 2018 | 129.34 | 130.77 | 127.60 | 130.03 | 4,710,835 | -1.66(-1.26%) |
Nov 19, 2018 | 134.44 | 134.74 | 130.31 | 131.69 | 2,676,045 | -2.76(-2.05%) |
Nov 16, 2018 | 132.36 | 135.45 | 131.83 | 134.45 | 2,525,829 | +0.94(+0.71%) |
Nov 15, 2018 | 130.21 | 134.57 | 128.77 | 133.51 | 2,316,970 | +2.20(+1.68%) |
Nov 14, 2018 | 132.64 | 134.94 | 130.87 | 131.30 | 4,190,949 | -0.59(-0.45%) |
Nov 13, 2018 | 129.67 | 132.43 | 129.48 | 131.89 | 2,808,366 | +2.44(+1.88%) |
Nov 12, 2018 | 129.86 | 131.43 | 129.25 | 129.45 | 2,041,784 | -1.83(-1.40%) |
Nov 09, 2018 | 129.51 | 132.10 | 128.96 | 131.28 | 2,121,553 | -0.16(-0.12%) |
Nov 08, 2018 | 130.59 | 132.01 | 129.58 | 131.44 | 2,560,920 | +0.18(+0.13%) |
Nov 07, 2018 | 129.53 | 131.66 | 128.50 | 131.26 | 2,200,471 | +3.07(+2.40%) |
Nov 06, 2018 | 127.44 | 128.59 | 127.44 | 128.19 | 1,845,536 | +0.30(+0.24%) |
Nov 05, 2018 | 126.61 | 128.64 | 126.41 | 127.89 | 2,183,550 | +0.55(+0.43%) |
Nov 02, 2018 | 126.75 | 129.55 | 125.71 | 127.34 | 3,898,678 | +1.43(+1.14%) |
Nov 01, 2018 | 124.27 | 126.86 | 123.91 | 125.91 | 3,475,941 | +1.39(+1.12%) |
Oct 31, 2018 | 123.35 | 126.70 | 122.64 | 124.52 | 5,013,122 | +2.74(+2.25%) |
Oct 30, 2018 | 116.40 | 121.94 | 115.92 | 121.78 | 4,116,157 | +5.72(+4.93%) |
Oct 29, 2018 | 118.92 | 119.77 | 114.69 | 116.06 | 3,392,311 | -1.18(-1.00%) |
Oct 26, 2018 | 115.78 | 119.60 | 113.35 | 117.23 | 6,767,546 | +0.77(+0.66%) |
Oct 25, 2018 | 116.46 | 119.23 | 112.43 | 116.46 | 7,732,347 | -6.30(-5.13%) |
Oct 24, 2018 | 127.11 | 127.76 | 122.25 | 122.76 | 3,121,261 | -4.45(-3.50%) |
Oct 23, 2018 | 125.81 | 128.15 | 122.79 | 127.20 | 2,568,795 | -0.57(-0.45%) |
Oct 22, 2018 | 128.48 | 128.70 | 127.07 | 127.78 | 1,847,941 | +0.12(+0.09%) |
Oct 19, 2018 | 128.97 | 129.42 | 126.96 | 127.66 | 2,833,161 | -1.09(-0.85%) |
Oct 18, 2018 | 129.92 | 130.75 | 127.65 | 128.75 | 2,718,220 | -1.22(-0.94%) |
Oct 17, 2018 | 130.82 | 130.94 | 128.91 | 129.96 | 2,636,837 | -1.35(-1.03%) |
Oct 16, 2018 | 127.92 | 131.42 | 127.23 | 131.31 | 2,728,338 | +4.00(+3.14%) |
Oct 15, 2018 | 128.70 | 128.84 | 127.02 | 127.31 | 2,090,858 | -1.48(-1.15%) |
Oct 12, 2018 | 131.05 | 131.58 | 127.58 | 128.79 | 2,724,145 | -0.08(-0.06%) |
Oct 11, 2018 | 130.66 | 132.56 | 127.97 | 128.87 | 2,929,807 | -2.40(-1.83%) |
Oct 10, 2018 | 133.59 | 134.32 | 131.09 | 131.27 | 3,187,749 | -3.15(-2.34%) |
Oct 09, 2018 | 135.27 | 137.69 | 133.52 | 134.41 | 4,003,428 | -5.64(-4.03%) |
Oct 08, 2018 | 139.94 | 140.56 | 138.89 | 140.06 | 1,593,023 | +0.19(+0.14%) |
Oct 05, 2018 | 139.25 | 140.19 | 138.51 | 139.86 | 1,947,127 | +0.84(+0.61%) |
Oct 04, 2018 | 139.53 | 140.10 | 138.27 | 139.02 | 2,355,938 | -0.93(-0.66%) |
Oct 03, 2018 | 144.03 | 144.21 | 139.41 | 139.94 | 4,715,248 | -3.73(-2.60%) |
Oct 02, 2018 | 144.99 | 145.57 | 143.55 | 143.68 | 1,916,959 | -0.95(-0.66%) |