Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 103.96 | 105.47 | 103.85 | 105.12 | 763,938 | +1.54(+1.49%) |
Dec 28, 2018 | 104.30 | 105.07 | 102.27 | 103.58 | 1,079,370 | -0.07(-0.07%) |
Dec 27, 2018 | 101.91 | 103.66 | 100.07 | 103.65 | 1,388,320 | +0.05(+0.05%) |
Dec 26, 2018 | 100.51 | 103.66 | 99.31 | 103.60 | 1,046,393 | +3.09(+3.08%) |
Dec 24, 2018 | 102.50 | 102.64 | 99.53 | 100.51 | 701,188 | -2.74(-2.66%) |
Dec 21, 2018 | 104.82 | 107.27 | 102.81 | 103.25 | 1,701,941 | -1.22(-1.17%) |
Dec 20, 2018 | 106.76 | 107.69 | 103.60 | 104.47 | 1,351,206 | -2.34(-2.19%) |
Dec 19, 2018 | 108.66 | 109.97 | 106.31 | 106.81 | 1,996,419 | -1.73(-1.59%) |
Dec 18, 2018 | 112.23 | 112.29 | 107.86 | 108.54 | 1,813,679 | -2.76(-2.48%) |
Dec 17, 2018 | 113.40 | 114.66 | 110.56 | 111.31 | 1,574,924 | -3.00(-2.63%) |
Dec 14, 2018 | 115.42 | 117.45 | 113.93 | 114.31 | 1,321,234 | -1.91(-1.65%) |
Dec 13, 2018 | 117.89 | 118.03 | 115.61 | 116.22 | 1,361,031 | -0.95(-0.81%) |
Dec 12, 2018 | 118.32 | 119.69 | 117.09 | 117.17 | 1,025,183 | -0.10(-0.09%) |
Dec 11, 2018 | 116.36 | 119.22 | 116.36 | 117.27 | 1,413,362 | +1.18(+1.02%) |
Dec 10, 2018 | 117.89 | 117.89 | 113.26 | 116.09 | 1,630,346 | -2.01(-1.70%) |
Dec 07, 2018 | 118.93 | 120.84 | 117.87 | 118.09 | 1,617,914 | -1.36(-1.14%) |
Dec 06, 2018 | 117.53 | 119.49 | 115.78 | 119.45 | 1,512,553 | +0.22(+0.18%) |
Dec 04, 2018 | 123.45 | 124.03 | 118.97 | 119.23 | 1,293,345 | -3.94(-3.20%) |
Dec 03, 2018 | 120.41 | 123.22 | 119.79 | 123.18 | 1,798,193 | +2.02(+1.67%) |
Nov 30, 2018 | 127.28 | 128.32 | 118.46 | 121.15 | 4,570,766 | -13.45(-9.99%) |
Nov 29, 2018 | 135.55 | 135.55 | 131.09 | 134.60 | 1,545,452 | -2.73(-1.99%) |
Nov 28, 2018 | 134.08 | 137.94 | 133.57 | 137.33 | 1,405,871 | +3.79(+2.84%) |
Nov 27, 2018 | 134.88 | 135.59 | 132.21 | 133.54 | 1,681,037 | -1.41(-1.05%) |
Nov 26, 2018 | 134.76 | 135.53 | 134.21 | 134.96 | 1,023,909 | +0.44(+0.33%) |
Nov 23, 2018 | 133.21 | 135.37 | 132.49 | 134.51 | 471,946 | +0.84(+0.63%) |
Nov 21, 2018 | 133.67 | 133.67 | 133.67 | 0 | -0.26(-0.19%) | |
Nov 20, 2018 | 133.85 | 136.41 | 133.25 | 133.93 | 734,206 | -0.58(-0.43%) |
Nov 19, 2018 | 136.55 | 137.03 | 133.76 | 134.51 | 755,626 | -2.16(-1.58%) |
Nov 16, 2018 | 136.04 | 138.08 | 135.30 | 136.68 | 946,057 | +0.00(+0.00%) |
Nov 15, 2018 | 135.63 | 138.51 | 132.79 | 136.68 | 802,504 | +0.36(+0.26%) |
Nov 14, 2018 | 137.84 | 138.57 | 135.22 | 136.32 | 679,269 | -0.47(-0.35%) |
Nov 13, 2018 | 139.66 | 140.27 | 136.11 | 136.79 | 966,305 | -2.55(-1.83%) |
Nov 12, 2018 | 141.09 | 141.86 | 138.91 | 139.34 | 741,236 | -2.20(-1.56%) |
Nov 09, 2018 | 142.54 | 143.03 | 140.44 | 141.54 | 830,655 | -1.09(-0.76%) |
Nov 08, 2018 | 141.73 | 143.02 | 141.46 | 142.63 | 1,175,784 | +0.39(+0.27%) |
Nov 07, 2018 | 138.76 | 142.74 | 138.37 | 142.24 | 1,144,961 | +5.21(+3.80%) |
Nov 06, 2018 | 135.27 | 137.73 | 135.27 | 137.03 | 678,897 | +1.44(+1.06%) |
Nov 05, 2018 | 135.16 | 136.19 | 134.97 | 135.59 | 897,464 | +0.43(+0.32%) |
Nov 02, 2018 | 137.31 | 138.50 | 133.96 | 135.16 | 660,557 | -1.58(-1.16%) |
Nov 01, 2018 | 133.87 | 137.23 | 133.87 | 136.74 | 1,073,284 | +3.19(+2.39%) |
Oct 31, 2018 | 132.26 | 134.66 | 131.98 | 133.56 | 1,018,176 | +1.77(+1.34%) |
Oct 30, 2018 | 130.36 | 131.98 | 129.90 | 131.78 | 941,802 | +0.26(+0.20%) |
Oct 29, 2018 | 129.71 | 132.68 | 129.67 | 131.53 | 1,213,387 | +2.98(+2.32%) |
Oct 26, 2018 | 128.83 | 130.65 | 126.85 | 128.55 | 1,142,841 | -1.76(-1.35%) |
Oct 25, 2018 | 128.93 | 132.53 | 125.21 | 130.31 | 1,701,011 | +1.12(+0.86%) |
Oct 24, 2018 | 136.22 | 136.62 | 129.06 | 129.19 | 2,977,519 | -11.06(-7.89%) |
Oct 23, 2018 | 137.26 | 140.97 | 135.31 | 140.25 | 1,349,646 | -0.62(-0.44%) |
Oct 22, 2018 | 143.63 | 144.46 | 140.46 | 140.88 | 930,599 | -2.70(-1.88%) |
Oct 19, 2018 | 144.38 | 147.00 | 143.37 | 143.58 | 1,433,991 | +0.17(+0.12%) |
Oct 18, 2018 | 144.90 | 146.00 | 142.90 | 143.41 | 777,329 | -1.41(-0.97%) |
Oct 17, 2018 | 144.12 | 145.72 | 144.03 | 144.82 | 598,253 | +0.32(+0.22%) |
Oct 16, 2018 | 141.74 | 144.72 | 141.42 | 144.50 | 753,809 | +3.47(+2.46%) |
Oct 15, 2018 | 140.62 | 142.88 | 140.50 | 141.03 | 643,421 | -0.27(-0.19%) |
Oct 12, 2018 | 140.94 | 142.75 | 140.14 | 141.30 | 956,996 | +1.34(+0.96%) |
Oct 11, 2018 | 141.91 | 142.88 | 139.26 | 139.96 | 1,456,980 | -1.84(-1.30%) |
Oct 10, 2018 | 143.51 | 144.32 | 141.65 | 141.80 | 844,349 | -1.51(-1.06%) |
Oct 09, 2018 | 141.54 | 143.71 | 140.82 | 143.31 | 975,068 | +1.73(+1.22%) |
Oct 08, 2018 | 140.51 | 141.72 | 139.76 | 141.59 | 831,121 | +0.92(+0.65%) |
Oct 05, 2018 | 142.10 | 142.10 | 139.91 | 140.67 | 797,476 | -1.14(-0.80%) |
Oct 04, 2018 | 142.73 | 142.90 | 141.49 | 141.81 | 483,418 | -1.11(-0.77%) |
Oct 03, 2018 | 144.16 | 144.92 | 142.88 | 142.92 | 549,995 | -1.28(-0.89%) |
Oct 02, 2018 | 143.86 | 144.55 | 143.86 | 144.20 | 583,774 | -0.07(-0.05%) |