Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 112.21 | 112.69 | 110.00 | 112.69 | 251,229 | +0.84(+0.75%) |
Dec 28, 2018 | 111.03 | 113.70 | 110.35 | 111.85 | 539,383 | +0.76(+0.69%) |
Dec 27, 2018 | 106.94 | 111.16 | 106.61 | 111.09 | 292,219 | +2.52(+2.32%) |
Dec 26, 2018 | 103.83 | 108.62 | 102.28 | 108.57 | 319,498 | +4.84(+4.67%) |
Dec 24, 2018 | 104.23 | 104.85 | 101.45 | 103.72 | 193,802 | -0.63(-0.60%) |
Dec 21, 2018 | 106.85 | 107.69 | 103.58 | 104.35 | 859,055 | -2.66(-2.48%) |
Dec 20, 2018 | 108.71 | 111.63 | 105.54 | 107.01 | 514,693 | -1.71(-1.57%) |
Dec 19, 2018 | 114.69 | 116.26 | 106.88 | 108.71 | 643,905 | -5.94(-5.18%) |
Dec 18, 2018 | 114.63 | 116.21 | 113.79 | 114.66 | 611,288 | +1.16(+1.02%) |
Dec 17, 2018 | 115.92 | 117.16 | 112.79 | 113.50 | 652,288 | -2.53(-2.18%) |
Dec 14, 2018 | 113.03 | 117.23 | 113.03 | 116.03 | 419,021 | +1.57(+1.37%) |
Dec 13, 2018 | 114.78 | 116.17 | 113.64 | 114.46 | 467,516 | +0.18(+0.15%) |
Dec 12, 2018 | 115.34 | 117.49 | 113.72 | 114.28 | 479,138 | +0.84(+0.74%) |
Dec 11, 2018 | 116.32 | 118.14 | 112.56 | 113.44 | 502,899 | -0.62(-0.54%) |
Dec 10, 2018 | 115.46 | 116.69 | 112.79 | 114.06 | 526,755 | -1.53(-1.32%) |
Dec 07, 2018 | 117.84 | 121.29 | 114.70 | 115.59 | 403,415 | -2.49(-2.11%) |
Dec 06, 2018 | 115.89 | 118.31 | 112.02 | 118.08 | 906,215 | +0.43(+0.37%) |
Dec 04, 2018 | 126.67 | 127.42 | 117.44 | 117.64 | 502,356 | -8.74(-6.91%) |
Dec 03, 2018 | 129.61 | 131.08 | 125.74 | 126.38 | 384,155 | -1.09(-0.85%) |
Nov 30, 2018 | 125.85 | 127.87 | 124.41 | 127.47 | 426,161 | +0.94(+0.74%) |
Nov 29, 2018 | 125.32 | 128.31 | 124.57 | 126.53 | 275,248 | +0.47(+0.37%) |
Nov 28, 2018 | 124.93 | 126.25 | 122.20 | 126.06 | 295,239 | +1.91(+1.54%) |
Nov 27, 2018 | 124.37 | 127.56 | 123.20 | 124.14 | 535,808 | -0.19(-0.15%) |
Nov 26, 2018 | 121.63 | 124.67 | 121.49 | 124.33 | 334,510 | +4.08(+3.39%) |
Nov 23, 2018 | 120.08 | 121.97 | 119.91 | 120.25 | 76,501 | -1.16(-0.95%) |
Nov 21, 2018 | 121.41 | 121.41 | 121.41 | 0 | +2.67(+2.25%) | |
Nov 20, 2018 | 120.13 | 121.80 | 118.06 | 118.74 | 358,938 | -2.61(-2.15%) |
Nov 19, 2018 | 123.27 | 124.67 | 120.92 | 121.35 | 346,530 | -2.09(-1.69%) |
Nov 16, 2018 | 121.03 | 124.85 | 121.03 | 123.44 | 589,057 | +1.90(+1.56%) |
Nov 15, 2018 | 121.32 | 123.00 | 120.16 | 121.54 | 506,885 | -0.10(-0.08%) |
Nov 14, 2018 | 123.52 | 125.16 | 121.36 | 121.64 | 484,868 | -0.47(-0.38%) |
Nov 13, 2018 | 122.62 | 125.29 | 120.92 | 122.11 | 457,697 | -0.27(-0.22%) |
Nov 12, 2018 | 124.69 | 124.69 | 120.58 | 122.37 | 446,502 | -2.08(-1.67%) |
Nov 09, 2018 | 123.93 | 125.31 | 121.64 | 124.45 | 536,629 | -0.40(-0.32%) |
Nov 08, 2018 | 126.01 | 128.24 | 124.58 | 124.85 | 580,687 | -1.98(-1.56%) |
Nov 07, 2018 | 131.98 | 132.04 | 125.40 | 126.83 | 660,851 | -3.22(-2.48%) |
Nov 06, 2018 | 127.34 | 131.63 | 127.34 | 130.06 | 376,463 | +2.19(+1.71%) |
Nov 05, 2018 | 127.75 | 129.58 | 126.73 | 127.87 | 385,916 | -0.57(-0.44%) |
Nov 02, 2018 | 130.15 | 131.07 | 127.34 | 128.44 | 511,944 | -0.49(-0.38%) |
Nov 01, 2018 | 124.34 | 129.61 | 124.02 | 128.93 | 605,087 | +5.76(+4.67%) |
Oct 31, 2018 | 123.09 | 125.46 | 121.75 | 123.17 | 649,878 | +1.18(+0.96%) |
Oct 30, 2018 | 117.37 | 122.38 | 116.39 | 122.00 | 432,278 | +5.09(+4.35%) |
Oct 29, 2018 | 117.67 | 121.05 | 115.89 | 116.91 | 639,278 | +0.75(+0.65%) |
Oct 26, 2018 | 115.00 | 117.69 | 114.15 | 116.16 | 420,551 | -0.79(-0.68%) |
Oct 25, 2018 | 115.25 | 118.17 | 114.20 | 116.95 | 330,126 | +2.87(+2.52%) |
Oct 24, 2018 | 118.12 | 118.79 | 113.87 | 114.08 | 390,879 | -4.56(-3.84%) |
Oct 23, 2018 | 118.25 | 119.14 | 115.17 | 118.64 | 536,155 | -1.40(-1.17%) |
Oct 22, 2018 | 122.19 | 122.40 | 119.13 | 120.04 | 452,733 | -1.47(-1.21%) |
Oct 19, 2018 | 123.02 | 123.33 | 120.58 | 121.51 | 504,600 | -1.72(-1.39%) |
Oct 18, 2018 | 123.47 | 124.96 | 122.20 | 123.22 | 483,206 | -0.95(-0.77%) |
Oct 17, 2018 | 123.56 | 125.43 | 122.72 | 124.17 | 407,694 | +0.05(+0.04%) |
Oct 16, 2018 | 120.88 | 124.37 | 119.68 | 124.13 | 424,289 | +3.66(+3.04%) |
Oct 15, 2018 | 120.17 | 122.16 | 119.19 | 120.46 | 412,179 | +0.22(+0.19%) |
Oct 12, 2018 | 118.15 | 120.58 | 116.73 | 120.24 | 974,296 | +3.26(+2.79%) |
Oct 11, 2018 | 118.50 | 120.00 | 116.76 | 116.98 | 988,562 | -1.78(-1.50%) |
Oct 10, 2018 | 122.69 | 123.15 | 118.63 | 118.76 | 924,596 | -4.69(-3.80%) |
Oct 09, 2018 | 125.38 | 126.19 | 123.10 | 123.45 | 617,143 | -2.94(-2.32%) |
Oct 08, 2018 | 127.32 | 127.74 | 125.43 | 126.39 | 668,182 | -1.90(-1.48%) |
Oct 05, 2018 | 131.83 | 132.46 | 126.28 | 128.29 | 1,319,006 | -4.38(-3.30%) |
Oct 04, 2018 | 131.09 | 136.97 | 131.09 | 132.67 | 1,909,218 | +0.44(+0.33%) |
Oct 03, 2018 | 144.07 | 145.42 | 129.28 | 132.22 | 5,121,985 | -20.05(-13.17%) |
Oct 02, 2018 | 151.45 | 154.48 | 150.71 | 152.27 | 828,620 | +0.29(+0.19%) |