Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 129.11 | 129.49 | 127.88 | 129.25 | 2,523,654 | +1.23(+0.96%) |
Dec 28, 2018 | 129.07 | 129.93 | 127.06 | 128.02 | 2,537,477 | -0.13(-0.10%) |
Dec 27, 2018 | 125.43 | 128.15 | 123.22 | 128.15 | 2,558,040 | +1.09(+0.86%) |
Dec 26, 2018 | 121.22 | 127.14 | 120.56 | 127.06 | 3,113,743 | +6.94(+5.77%) |
Dec 24, 2018 | 122.14 | 123.45 | 120.13 | 120.13 | 1,932,494 | -3.09(-2.51%) |
Dec 21, 2018 | 126.86 | 128.12 | 122.81 | 123.22 | 3,878,609 | -3.36(-2.66%) |
Dec 20, 2018 | 128.26 | 129.24 | 125.06 | 126.58 | 2,683,069 | -2.36(-1.83%) |
Dec 19, 2018 | 131.36 | 133.51 | 127.96 | 128.94 | 1,858,664 | -2.51(-1.91%) |
Dec 18, 2018 | 132.01 | 132.76 | 130.52 | 131.45 | 1,972,042 | +0.55(+0.42%) |
Dec 17, 2018 | 133.47 | 134.13 | 130.08 | 130.90 | 2,157,141 | -3.04(-2.27%) |
Dec 14, 2018 | 135.32 | 135.81 | 133.62 | 133.94 | 1,233,941 | -2.75(-2.01%) |
Dec 13, 2018 | 137.39 | 137.93 | 135.97 | 136.69 | 946,294 | -0.22(-0.16%) |
Dec 12, 2018 | 137.75 | 138.81 | 136.84 | 136.91 | 1,008,406 | +1.05(+0.77%) |
Dec 11, 2018 | 137.84 | 137.84 | 134.91 | 135.87 | 1,341,796 | +0.12(+0.09%) |
Dec 10, 2018 | 134.80 | 136.30 | 132.88 | 135.74 | 1,650,198 | +0.71(+0.53%) |
Dec 07, 2018 | 138.50 | 139.45 | 134.57 | 135.03 | 1,275,581 | -3.73(-2.69%) |
Dec 06, 2018 | 135.84 | 138.78 | 134.63 | 138.76 | 1,272,193 | +0.31(+0.22%) |
Dec 04, 2018 | 143.00 | 143.25 | 138.22 | 138.46 | 1,180,718 | -5.14(-3.58%) |
Dec 03, 2018 | 144.07 | 144.25 | 142.69 | 143.60 | 1,101,764 | +2.47(+1.75%) |
Nov 30, 2018 | 140.26 | 141.31 | 139.82 | 141.13 | 682,508 | +0.92(+0.66%) |
Nov 29, 2018 | 140.04 | 141.03 | 139.15 | 140.21 | 783,261 | -0.14(-0.10%) |
Nov 28, 2018 | 137.25 | 140.35 | 136.68 | 140.35 | 1,185,713 | +4.04(+2.97%) |
Nov 27, 2018 | 135.34 | 136.37 | 134.81 | 136.31 | 1,094,149 | +0.24(+0.18%) |
Nov 26, 2018 | 135.15 | 136.11 | 134.72 | 136.07 | 917,690 | +2.38(+1.78%) |
Nov 23, 2018 | 133.65 | 134.63 | 133.50 | 133.69 | 340,523 | -1.03(-0.77%) |
Nov 21, 2018 | 134.73 | 134.73 | 134.73 | 0 | +0.87(+0.65%) | |
Nov 20, 2018 | 133.34 | 135.39 | 132.62 | 133.85 | 1,211,953 | -2.22(-1.63%) |
Nov 19, 2018 | 139.59 | 139.59 | 135.68 | 136.08 | 976,588 | -3.95(-2.82%) |
Nov 16, 2018 | 138.97 | 140.57 | 138.68 | 140.03 | 824,019 | -0.14(-0.10%) |
Nov 15, 2018 | 137.89 | 140.53 | 137.89 | 140.17 | 811,600 | +1.73(+1.25%) |
Nov 14, 2018 | 140.57 | 141.00 | 137.63 | 138.44 | 901,750 | -0.85(-0.61%) |
Nov 13, 2018 | 139.84 | 141.24 | 138.88 | 139.29 | 756,125 | -0.27(-0.19%) |
Nov 12, 2018 | 142.61 | 142.77 | 139.37 | 139.56 | 830,985 | -3.72(-2.60%) |
Nov 09, 2018 | 144.10 | 144.36 | 142.21 | 143.28 | 676,977 | -1.72(-1.19%) |
Nov 08, 2018 | 145.06 | 145.43 | 144.37 | 145.00 | 597,958 | -0.50(-0.34%) |
Nov 07, 2018 | 143.39 | 145.58 | 143.14 | 145.50 | 838,201 | +3.64(+2.57%) |
Nov 06, 2018 | 140.80 | 142.07 | 140.80 | 141.86 | 624,988 | +1.01(+0.71%) |
Nov 05, 2018 | 141.03 | 141.18 | 139.61 | 140.85 | 753,844 | -0.10(-0.07%) |
Nov 02, 2018 | 142.70 | 143.24 | 139.84 | 140.95 | 1,240,412 | -1.56(-1.10%) |
Nov 01, 2018 | 140.74 | 142.59 | 140.01 | 142.51 | 784,120 | +2.19(+1.56%) |
Oct 31, 2018 | 140.03 | 141.73 | 139.90 | 140.32 | 1,056,643 | +2.29(+1.66%) |
Oct 30, 2018 | 135.39 | 138.18 | 134.98 | 138.03 | 870,569 | +2.18(+1.61%) |
Oct 29, 2018 | 139.84 | 140.34 | 133.49 | 135.85 | 1,073,326 | -2.03(-1.47%) |
Oct 26, 2018 | 137.90 | 139.99 | 135.96 | 137.88 | 1,536,270 | -3.09(-2.20%) |
Oct 25, 2018 | 138.95 | 141.91 | 138.28 | 140.97 | 1,053,509 | +3.24(+2.35%) |
Oct 24, 2018 | 142.88 | 143.09 | 137.49 | 137.74 | 1,047,076 | -5.09(-3.56%) |
Oct 23, 2018 | 141.02 | 143.45 | 139.71 | 142.82 | 963,692 | -0.73(-0.51%) |
Oct 22, 2018 | 144.09 | 144.42 | 142.81 | 143.55 | 580,811 | -0.02(-0.01%) |
Oct 19, 2018 | 144.60 | 145.80 | 143.16 | 143.57 | 616,657 | -0.49(-0.34%) |
Oct 18, 2018 | 146.25 | 146.25 | 143.24 | 144.06 | 612,288 | -2.82(-1.92%) |
Oct 17, 2018 | 147.32 | 147.32 | 145.46 | 146.88 | 711,978 | -0.16(-0.11%) |
Oct 16, 2018 | 144.56 | 147.36 | 144.42 | 147.04 | 904,911 | +3.60(+2.51%) |
Oct 15, 2018 | 144.33 | 144.77 | 143.18 | 143.44 | 1,091,359 | -1.21(-0.84%) |
Oct 12, 2018 | 144.73 | 145.25 | 142.39 | 144.65 | 1,904,970 | +3.06(+2.16%) |
Oct 11, 2018 | 143.42 | 144.93 | 140.42 | 141.59 | 1,824,951 | -2.45(-1.70%) |
Oct 10, 2018 | 149.48 | 149.71 | 143.83 | 144.04 | 1,147,293 | -5.93(-3.96%) |
Oct 09, 2018 | 149.66 | 150.88 | 149.53 | 149.97 | 610,162 | +0.09(+0.06%) |
Oct 08, 2018 | 150.10 | 150.82 | 148.40 | 149.89 | 821,921 | -0.81(-0.53%) |
Oct 05, 2018 | 151.99 | 152.45 | 149.47 | 150.69 | 696,805 | -1.30(-0.86%) |
Oct 04, 2018 | 153.86 | 153.86 | 151.05 | 151.99 | 946,237 | -2.24(-1.45%) |
Oct 03, 2018 | 154.82 | 155.00 | 154.06 | 154.24 | 578,158 | +0.07(+0.04%) |
Oct 02, 2018 | 154.61 | 154.98 | 153.96 | 154.17 | 582,231 | -0.51(-0.33%) |