Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 132.90 | 133.74 | 131.98 | 133.38 | 653,516 | +0.88(+0.67%) |
Dec 28, 2018 | 133.16 | 134.03 | 131.18 | 132.50 | 709,911 | -0.05(-0.04%) |
Dec 27, 2018 | 129.64 | 132.61 | 127.42 | 132.55 | 968,688 | +2.03(+1.56%) |
Dec 26, 2018 | 126.49 | 130.52 | 125.37 | 130.52 | 916,391 | +4.72(+3.76%) |
Dec 24, 2018 | 133.85 | 133.85 | 125.77 | 125.79 | 1,048,630 | -7.91(-5.92%) |
Dec 21, 2018 | 132.51 | 137.19 | 131.73 | 133.70 | 2,397,265 | +0.82(+0.62%) |
Dec 20, 2018 | 133.28 | 134.57 | 130.94 | 132.88 | 1,626,355 | -1.12(-0.83%) |
Dec 19, 2018 | 134.90 | 136.72 | 132.77 | 134.00 | 1,847,260 | -0.56(-0.42%) |
Dec 18, 2018 | 135.60 | 136.89 | 133.88 | 134.56 | 1,230,270 | -1.07(-0.79%) |
Dec 17, 2018 | 141.80 | 142.51 | 134.59 | 135.63 | 1,565,563 | -6.73(-4.73%) |
Dec 14, 2018 | 142.70 | 143.93 | 142.02 | 142.36 | 970,393 | -0.49(-0.34%) |
Dec 13, 2018 | 142.09 | 143.96 | 141.54 | 142.85 | 827,010 | +1.07(+0.76%) |
Dec 12, 2018 | 144.27 | 144.98 | 141.48 | 141.77 | 1,472,732 | -1.98(-1.38%) |
Dec 11, 2018 | 140.96 | 144.36 | 140.61 | 143.75 | 1,034,204 | +3.40(+2.42%) |
Dec 10, 2018 | 141.05 | 141.37 | 139.02 | 140.35 | 1,003,675 | -0.23(-0.17%) |
Dec 07, 2018 | 141.72 | 141.83 | 140.01 | 140.59 | 934,683 | -1.12(-0.79%) |
Dec 06, 2018 | 141.58 | 141.94 | 139.16 | 141.71 | 1,250,541 | +0.11(+0.08%) |
Dec 04, 2018 | 143.52 | 144.04 | 141.23 | 141.59 | 1,374,059 | -1.44(-1.00%) |
Dec 03, 2018 | 143.12 | 143.31 | 139.92 | 143.03 | 1,143,568 | -0.28(-0.20%) |
Nov 30, 2018 | 143.99 | 144.10 | 142.60 | 143.31 | 2,496,188 | -0.37(-0.26%) |
Nov 29, 2018 | 142.85 | 144.21 | 142.48 | 143.69 | 943,790 | +0.55(+0.38%) |
Nov 28, 2018 | 143.56 | 145.11 | 142.49 | 143.14 | 1,117,143 | -0.81(-0.57%) |
Nov 27, 2018 | 141.67 | 143.98 | 141.38 | 143.96 | 1,120,118 | +2.62(+1.86%) |
Nov 26, 2018 | 140.70 | 141.85 | 138.79 | 141.33 | 921,999 | +0.43(+0.31%) |
Nov 23, 2018 | 138.45 | 141.39 | 138.32 | 140.90 | 451,394 | +2.70(+1.95%) |
Nov 21, 2018 | 138.20 | 138.20 | 138.20 | 0 | -0.61(-0.44%) | |
Nov 20, 2018 | 140.31 | 141.03 | 138.67 | 138.81 | 1,142,546 | -1.71(-1.22%) |
Nov 19, 2018 | 139.91 | 141.43 | 139.55 | 140.52 | 652,985 | +0.32(+0.23%) |
Nov 16, 2018 | 139.01 | 141.04 | 138.52 | 140.20 | 823,742 | +1.13(+0.82%) |
Nov 15, 2018 | 138.47 | 139.09 | 136.82 | 139.06 | 726,617 | +0.46(+0.33%) |
Nov 14, 2018 | 137.97 | 139.38 | 137.80 | 138.61 | 908,844 | +0.28(+0.20%) |
Nov 13, 2018 | 139.33 | 140.22 | 137.21 | 138.33 | 918,627 | -1.05(-0.75%) |
Nov 12, 2018 | 137.06 | 140.34 | 137.06 | 139.38 | 1,263,607 | +1.99(+1.45%) |
Nov 09, 2018 | 136.51 | 137.73 | 136.04 | 137.39 | 1,416,355 | +0.89(+0.65%) |
Nov 08, 2018 | 137.19 | 137.47 | 135.68 | 136.50 | 908,378 | -0.81(-0.59%) |
Nov 07, 2018 | 137.13 | 137.39 | 134.86 | 137.30 | 1,353,735 | +0.49(+0.36%) |
Nov 06, 2018 | 135.80 | 136.94 | 135.22 | 136.81 | 1,645,066 | +0.99(+0.73%) |
Nov 05, 2018 | 133.49 | 136.12 | 133.04 | 135.82 | 1,603,434 | +2.39(+1.79%) |
Nov 02, 2018 | 132.99 | 134.01 | 132.29 | 133.43 | 1,384,922 | +0.41(+0.31%) |
Nov 01, 2018 | 128.26 | 133.28 | 128.01 | 133.03 | 2,207,079 | +4.57(+3.56%) |
Oct 31, 2018 | 125.27 | 131.31 | 124.61 | 128.46 | 3,511,537 | -3.78(-2.86%) |
Oct 30, 2018 | 129.52 | 132.35 | 128.89 | 132.24 | 1,542,413 | +3.48(+2.70%) |
Oct 29, 2018 | 127.69 | 130.01 | 127.61 | 128.76 | 1,296,287 | +1.67(+1.31%) |
Oct 26, 2018 | 129.03 | 129.98 | 126.34 | 127.09 | 1,235,327 | -3.24(-2.49%) |
Oct 25, 2018 | 131.44 | 132.18 | 129.84 | 130.33 | 1,191,271 | -1.18(-0.90%) |
Oct 24, 2018 | 129.47 | 133.46 | 129.24 | 131.51 | 1,248,966 | +2.43(+1.88%) |
Oct 23, 2018 | 129.12 | 129.75 | 128.24 | 129.08 | 1,169,144 | -0.62(-0.48%) |
Oct 22, 2018 | 131.30 | 131.49 | 128.47 | 129.70 | 1,136,783 | -1.48(-1.13%) |
Oct 19, 2018 | 129.86 | 132.84 | 129.86 | 131.18 | 1,639,968 | +3.07(+2.40%) |
Oct 18, 2018 | 128.45 | 129.95 | 127.52 | 128.11 | 958,078 | -0.37(-0.29%) |
Oct 17, 2018 | 127.60 | 129.03 | 126.60 | 128.48 | 1,306,084 | +0.64(+0.50%) |
Oct 16, 2018 | 126.81 | 128.39 | 126.28 | 127.84 | 702,946 | +1.79(+1.42%) |
Oct 15, 2018 | 124.82 | 127.67 | 124.56 | 126.05 | 1,151,729 | +1.52(+1.22%) |
Oct 12, 2018 | 123.39 | 125.24 | 122.09 | 124.53 | 1,239,397 | +2.29(+1.87%) |
Oct 11, 2018 | 126.86 | 127.69 | 121.68 | 122.24 | 1,549,552 | -4.62(-3.64%) |
Oct 10, 2018 | 126.36 | 128.95 | 125.17 | 126.86 | 1,705,008 | -2.36(-1.83%) |
Oct 09, 2018 | 128.92 | 130.24 | 128.64 | 129.22 | 782,360 | +0.36(+0.28%) |
Oct 08, 2018 | 128.07 | 129.57 | 127.71 | 128.86 | 921,079 | +0.26(+0.20%) |
Oct 05, 2018 | 126.35 | 128.97 | 126.35 | 128.60 | 1,818,853 | +2.58(+2.05%) |
Oct 04, 2018 | 125.57 | 126.50 | 123.94 | 126.03 | 1,315,745 | -0.54(-0.43%) |
Oct 03, 2018 | 130.84 | 131.00 | 126.43 | 126.57 | 1,673,458 | -4.34(-3.32%) |
Oct 02, 2018 | 129.24 | 131.45 | 129.24 | 130.91 | 894,786 | +1.57(+1.22%) |