Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 129.85 | 129.95 | 124.40 | 126.60 | 462,300 | -2.38(-1.85%) |
Dec 28, 2018 | 130.70 | 131.88 | 127.64 | 128.98 | 183,600 | -0.70(-0.54%) |
Dec 27, 2018 | 125.78 | 129.68 | 125.39 | 129.68 | 442,543 | +1.45(+1.13%) |
Dec 26, 2018 | 124.25 | 128.27 | 122.05 | 128.23 | 206,752 | +5.04(+4.09%) |
Dec 24, 2018 | 123.06 | 126.11 | 122.38 | 123.19 | 130,100 | -1.79(-1.43%) |
Dec 21, 2018 | 127.18 | 130.42 | 124.63 | 124.98 | 885,600 | -1.98(-1.56%) |
Dec 20, 2018 | 127.82 | 129.99 | 125.24 | 126.96 | 367,697 | -1.51(-1.18%) |
Dec 19, 2018 | 132.15 | 133.76 | 128.14 | 128.47 | 294,288 | -3.19(-2.42%) |
Dec 18, 2018 | 128.21 | 133.44 | 127.66 | 131.66 | 329,017 | +4.80(+3.78%) |
Dec 17, 2018 | 132.96 | 133.12 | 126.45 | 126.86 | 371,999 | -6.39(-4.80%) |
Dec 14, 2018 | 131.40 | 134.54 | 131.37 | 133.25 | 269,600 | +0.07(+0.05%) |
Dec 13, 2018 | 131.86 | 133.80 | 129.39 | 133.18 | 461,435 | +1.40(+1.06%) |
Dec 12, 2018 | 133.44 | 135.87 | 131.58 | 131.78 | 253,533 | +1.01(+0.77%) |
Dec 11, 2018 | 131.63 | 132.95 | 130.55 | 130.77 | 435,986 | +0.67(+0.51%) |
Dec 10, 2018 | 132.92 | 133.55 | 129.46 | 130.10 | 263,612 | -3.30(-2.47%) |
Dec 07, 2018 | 138.09 | 138.77 | 131.77 | 133.40 | 272,800 | -4.84(-3.50%) |
Dec 06, 2018 | 130.85 | 138.34 | 130.85 | 138.24 | 400,865 | +5.25(+3.95%) |
Dec 04, 2018 | 142.34 | 142.34 | 132.87 | 132.99 | 330,700 | -9.32(-6.55%) |
Dec 03, 2018 | 144.82 | 146.00 | 141.06 | 142.31 | 285,783 | -0.89(-0.62%) |
Nov 30, 2018 | 141.37 | 143.56 | 139.63 | 143.20 | 507,100 | +2.01(+1.42%) |
Nov 29, 2018 | 143.29 | 144.27 | 140.49 | 141.19 | 288,226 | -2.89(-2.01%) |
Nov 28, 2018 | 142.24 | 144.36 | 140.39 | 144.08 | 262,611 | +2.42(+1.71%) |
Nov 27, 2018 | 142.59 | 142.59 | 139.96 | 141.66 | 250,513 | -1.37(-0.96%) |
Nov 26, 2018 | 141.91 | 143.74 | 141.07 | 143.03 | 303,788 | +3.27(+2.34%) |
Nov 23, 2018 | 137.31 | 141.38 | 136.30 | 139.76 | 117,900 | +1.37(+0.99%) |
Nov 21, 2018 | 138.39 | 138.39 | 138.39 | 0 | +3.29(+2.44%) | |
Nov 20, 2018 | 137.33 | 137.45 | 134.73 | 135.10 | 346,845 | -3.98(-2.86%) |
Nov 19, 2018 | 142.08 | 142.65 | 138.78 | 139.08 | 229,234 | -2.70(-1.90%) |
Nov 16, 2018 | 138.63 | 142.35 | 137.26 | 141.78 | 212,600 | +2.51(+1.80%) |
Nov 15, 2018 | 141.02 | 141.02 | 135.88 | 139.27 | 304,275 | -2.60(-1.83%) |
Nov 14, 2018 | 138.68 | 142.63 | 138.40 | 141.87 | 427,144 | +4.84(+3.53%) |
Nov 13, 2018 | 140.00 | 140.74 | 136.40 | 137.03 | 330,242 | -1.67(-1.20%) |
Nov 12, 2018 | 140.00 | 141.09 | 138.24 | 138.70 | 286,547 | -1.32(-0.94%) |
Nov 09, 2018 | 142.50 | 143.03 | 138.62 | 140.02 | 223,000 | -3.63(-2.53%) |
Nov 08, 2018 | 143.76 | 145.55 | 142.88 | 143.65 | 251,871 | -1.77(-1.22%) |
Nov 07, 2018 | 144.26 | 147.00 | 142.50 | 145.42 | 337,383 | +3.37(+2.37%) |
Nov 06, 2018 | 140.45 | 144.51 | 138.61 | 142.05 | 447,396 | +4.05(+2.93%) |
Nov 05, 2018 | 137.30 | 138.81 | 136.37 | 138.00 | 394,333 | +0.62(+0.45%) |
Nov 02, 2018 | 138.56 | 138.56 | 135.51 | 137.38 | 352,900 | -0.43(-0.31%) |
Nov 01, 2018 | 133.16 | 138.05 | 131.11 | 137.81 | 350,342 | +5.55(+4.20%) |
Oct 31, 2018 | 134.57 | 135.23 | 132.17 | 132.26 | 396,831 | -1.85(-1.38%) |
Oct 30, 2018 | 130.81 | 134.24 | 130.59 | 134.11 | 366,321 | +3.67(+2.81%) |
Oct 29, 2018 | 131.63 | 133.38 | 129.24 | 130.44 | 282,337 | +0.74(+0.57%) |
Oct 26, 2018 | 128.77 | 131.82 | 127.02 | 129.70 | 297,800 | -0.65(-0.50%) |
Oct 25, 2018 | 129.04 | 132.61 | 128.44 | 130.35 | 342,322 | +2.53(+1.98%) |
Oct 24, 2018 | 130.32 | 131.32 | 127.73 | 127.82 | 273,749 | -2.66(-2.04%) |
Oct 23, 2018 | 130.60 | 133.02 | 129.13 | 130.48 | 411,990 | -2.43(-1.83%) |
Oct 22, 2018 | 134.01 | 135.07 | 132.45 | 132.91 | 236,832 | -0.11(-0.08%) |
Oct 19, 2018 | 132.28 | 133.47 | 130.92 | 133.02 | 183,200 | +1.30(+0.99%) |
Oct 18, 2018 | 131.86 | 134.62 | 131.52 | 131.72 | 190,227 | -1.08(-0.81%) |
Oct 17, 2018 | 134.81 | 134.95 | 131.16 | 132.80 | 356,753 | -2.05(-1.52%) |
Oct 16, 2018 | 134.82 | 136.49 | 133.45 | 134.85 | 380,928 | +1.52(+1.14%) |
Oct 15, 2018 | 130.31 | 133.76 | 130.31 | 133.33 | 263,662 | +2.33(+1.78%) |
Oct 12, 2018 | 133.18 | 135.14 | 129.72 | 131.00 | 312,800 | -0.30(-0.23%) |
Oct 11, 2018 | 133.13 | 134.26 | 130.67 | 131.30 | 378,250 | -2.15(-1.61%) |
Oct 10, 2018 | 132.66 | 136.69 | 132.66 | 133.45 | 453,715 | -0.54(-0.40%) |
Oct 09, 2018 | 135.51 | 136.00 | 133.43 | 133.99 | 365,085 | -1.87(-1.38%) |
Oct 08, 2018 | 136.33 | 137.59 | 135.16 | 135.86 | 214,383 | -1.15(-0.84%) |
Oct 05, 2018 | 139.86 | 140.05 | 136.29 | 137.01 | 216,700 | -2.38(-1.71%) |
Oct 04, 2018 | 142.86 | 143.99 | 139.35 | 139.39 | 337,951 | -4.77(-3.31%) |
Oct 03, 2018 | 145.02 | 145.11 | 143.28 | 144.16 | 222,328 | +0.05(+0.03%) |
Oct 02, 2018 | 143.28 | 146.09 | 142.58 | 144.11 | 307,604 | +1.33(+0.93%) |