Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 123.16 | 123.40 | 120.75 | 122.96 | 1,674,196 | -0.08(-0.07%) |
Dec 28, 2018 | 123.60 | 124.54 | 121.45 | 123.04 | 1,923,672 | +0.56(+0.46%) |
Dec 27, 2018 | 121.15 | 122.50 | 119.01 | 122.47 | 2,270,158 | +0.49(+0.40%) |
Dec 26, 2018 | 117.63 | 121.98 | 116.94 | 121.98 | 2,107,386 | +4.39(+3.73%) |
Dec 24, 2018 | 120.68 | 121.04 | 117.53 | 117.59 | 1,607,523 | -3.09(-2.56%) |
Dec 21, 2018 | 123.00 | 125.98 | 120.36 | 120.68 | 4,358,867 | -2.34(-1.90%) |
Dec 20, 2018 | 125.86 | 126.08 | 122.77 | 123.02 | 3,148,761 | -2.84(-2.26%) |
Dec 19, 2018 | 128.04 | 128.52 | 125.12 | 125.86 | 2,307,899 | -2.23(-1.74%) |
Dec 18, 2018 | 128.86 | 130.06 | 126.75 | 128.09 | 1,972,189 | +0.01(+0.01%) |
Dec 17, 2018 | 133.77 | 134.23 | 127.64 | 128.07 | 2,310,583 | -5.62(-4.20%) |
Dec 14, 2018 | 134.40 | 135.29 | 132.75 | 133.69 | 2,296,657 | -1.03(-0.76%) |
Dec 13, 2018 | 133.92 | 136.21 | 133.92 | 134.72 | 3,440,387 | +1.14(+0.85%) |
Dec 12, 2018 | 137.66 | 137.77 | 133.06 | 133.58 | 2,306,342 | -3.62(-2.64%) |
Dec 11, 2018 | 139.25 | 140.16 | 136.69 | 137.20 | 2,197,502 | +0.99(+0.73%) |
Dec 10, 2018 | 138.30 | 138.30 | 134.35 | 136.21 | 1,734,941 | -1.70(-1.23%) |
Dec 07, 2018 | 139.02 | 139.16 | 137.14 | 137.91 | 2,010,975 | -1.59(-1.14%) |
Dec 06, 2018 | 134.93 | 139.62 | 133.56 | 139.50 | 3,297,370 | +4.07(+3.00%) |
Dec 04, 2018 | 136.92 | 138.06 | 135.07 | 135.43 | 1,826,669 | -1.41(-1.03%) |
Dec 03, 2018 | 136.51 | 136.86 | 134.73 | 136.84 | 2,181,824 | +0.92(+0.68%) |
Nov 30, 2018 | 135.33 | 136.45 | 134.44 | 135.91 | 4,277,576 | +0.80(+0.59%) |
Nov 29, 2018 | 134.66 | 135.82 | 133.55 | 135.12 | 1,252,722 | +0.22(+0.16%) |
Nov 28, 2018 | 133.01 | 134.91 | 132.50 | 134.90 | 1,775,961 | +1.88(+1.41%) |
Nov 27, 2018 | 132.59 | 133.24 | 131.54 | 133.01 | 2,352,038 | +0.73(+0.55%) |
Nov 26, 2018 | 133.86 | 134.16 | 132.08 | 132.28 | 2,211,673 | -1.24(-0.93%) |
Nov 23, 2018 | 133.61 | 134.35 | 132.19 | 133.53 | 451,817 | -0.43(-0.32%) |
Nov 21, 2018 | 133.96 | 133.96 | 133.96 | 0 | -0.11(-0.08%) | |
Nov 20, 2018 | 135.96 | 136.53 | 133.80 | 134.07 | 1,671,059 | -2.67(-1.95%) |
Nov 19, 2018 | 135.58 | 136.79 | 135.02 | 136.74 | 1,618,761 | +1.28(+0.95%) |
Nov 16, 2018 | 133.51 | 135.46 | 132.55 | 135.46 | 2,199,107 | +1.94(+1.45%) |
Nov 15, 2018 | 134.71 | 135.28 | 131.97 | 133.52 | 2,364,938 | -2.18(-1.61%) |
Nov 14, 2018 | 136.91 | 137.39 | 134.83 | 135.70 | 1,416,194 | -1.06(-0.77%) |
Nov 13, 2018 | 136.64 | 136.98 | 135.25 | 136.76 | 1,410,619 | +0.68(+0.50%) |
Nov 12, 2018 | 136.66 | 138.42 | 135.69 | 136.08 | 1,265,390 | -0.56(-0.41%) |
Nov 09, 2018 | 135.62 | 136.97 | 135.24 | 136.63 | 1,742,800 | +1.01(+0.75%) |
Nov 08, 2018 | 134.82 | 136.03 | 134.07 | 135.62 | 1,119,959 | +0.02(+0.01%) |
Nov 07, 2018 | 133.74 | 135.69 | 133.05 | 135.61 | 1,400,267 | +2.64(+1.98%) |
Nov 06, 2018 | 132.51 | 133.06 | 131.07 | 132.97 | 1,414,483 | +0.35(+0.26%) |
Nov 05, 2018 | 131.20 | 133.22 | 131.03 | 132.62 | 1,423,046 | +1.98(+1.52%) |
Nov 02, 2018 | 131.51 | 132.15 | 128.73 | 130.64 | 2,007,120 | -0.89(-0.68%) |
Nov 01, 2018 | 133.43 | 134.41 | 131.41 | 131.53 | 1,924,759 | -1.36(-1.02%) |
Oct 31, 2018 | 135.93 | 135.93 | 132.33 | 132.89 | 3,035,003 | -3.06(-2.25%) |
Oct 30, 2018 | 132.15 | 136.29 | 131.75 | 135.95 | 4,315,669 | +4.99(+3.81%) |
Oct 29, 2018 | 131.01 | 132.45 | 130.17 | 130.97 | 2,530,095 | +0.80(+0.61%) |
Oct 26, 2018 | 131.12 | 131.42 | 129.08 | 130.17 | 2,780,057 | -0.77(-0.59%) |
Oct 25, 2018 | 128.42 | 131.44 | 126.64 | 130.94 | 4,168,935 | +4.93(+3.91%) |
Oct 24, 2018 | 124.99 | 127.56 | 124.91 | 126.00 | 3,404,224 | +0.95(+0.76%) |
Oct 23, 2018 | 124.25 | 125.82 | 123.81 | 125.05 | 2,487,879 | +0.59(+0.47%) |
Oct 22, 2018 | 126.71 | 127.49 | 124.38 | 124.46 | 1,671,695 | -2.09(-1.65%) |
Oct 19, 2018 | 125.40 | 127.02 | 125.40 | 126.56 | 2,394,624 | +1.20(+0.96%) |
Oct 18, 2018 | 125.09 | 126.43 | 124.26 | 125.35 | 1,602,827 | +0.26(+0.21%) |
Oct 17, 2018 | 126.03 | 126.87 | 124.20 | 125.09 | 1,575,352 | -0.97(-0.77%) |
Oct 16, 2018 | 124.35 | 126.45 | 123.61 | 126.06 | 1,733,719 | +2.22(+1.80%) |
Oct 15, 2018 | 123.47 | 125.40 | 123.42 | 123.84 | 1,943,718 | -0.12(-0.09%) |
Oct 12, 2018 | 124.28 | 126.41 | 123.64 | 123.95 | 3,335,626 | +0.56(+0.46%) |
Oct 11, 2018 | 125.58 | 125.58 | 122.98 | 123.39 | 4,825,671 | -1.61(-1.29%) |
Oct 10, 2018 | 126.00 | 127.28 | 124.90 | 125.00 | 2,344,181 | -1.80(-1.42%) |
Oct 09, 2018 | 126.66 | 127.93 | 125.69 | 126.79 | 1,654,779 | +0.14(+0.11%) |
Oct 08, 2018 | 124.60 | 127.05 | 124.34 | 126.66 | 2,123,765 | +2.63(+2.12%) |
Oct 05, 2018 | 123.46 | 124.49 | 122.88 | 124.03 | 2,429,425 | +1.59(+1.30%) |
Oct 04, 2018 | 124.73 | 125.32 | 121.95 | 122.44 | 2,693,513 | -2.91(-2.32%) |
Oct 03, 2018 | 127.65 | 128.16 | 124.11 | 125.34 | 1,510,221 | -2.14(-1.68%) |
Oct 02, 2018 | 127.84 | 128.31 | 127.21 | 127.48 | 1,534,246 | -0.43(-0.33%) |