Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 111.95 | 112.27 | 110.29 | 111.45 | 202,500 | +0.06(+0.05%) |
Dec 28, 2018 | 111.42 | 112.61 | 109.92 | 111.39 | 164,500 | +0.39(+0.35%) |
Dec 27, 2018 | 107.22 | 111.07 | 107.22 | 111.00 | 211,289 | +1.67(+1.53%) |
Dec 26, 2018 | 106.46 | 109.33 | 106.08 | 109.33 | 307,680 | +3.94(+3.74%) |
Dec 24, 2018 | 106.92 | 107.03 | 105.15 | 105.39 | 136,500 | -1.76(-1.64%) |
Dec 21, 2018 | 109.31 | 110.16 | 107.03 | 107.15 | 375,900 | -1.80(-1.65%) |
Dec 20, 2018 | 109.45 | 110.48 | 108.18 | 108.95 | 335,401 | -1.20(-1.09%) |
Dec 19, 2018 | 111.23 | 112.67 | 109.54 | 110.15 | 296,979 | -1.19(-1.07%) |
Dec 18, 2018 | 110.50 | 112.09 | 110.50 | 111.34 | 276,498 | +1.22(+1.11%) |
Dec 17, 2018 | 111.66 | 113.48 | 109.88 | 110.12 | 335,882 | -1.77(-1.58%) |
Dec 14, 2018 | 113.61 | 114.31 | 111.74 | 111.89 | 303,800 | -2.11(-1.85%) |
Dec 13, 2018 | 115.34 | 115.87 | 113.84 | 114.00 | 276,164 | -1.36(-1.18%) |
Dec 12, 2018 | 115.27 | 116.67 | 114.84 | 115.36 | 235,464 | +1.99(+1.76%) |
Dec 11, 2018 | 116.00 | 116.96 | 113.31 | 113.37 | 250,713 | -1.53(-1.33%) |
Dec 10, 2018 | 115.66 | 115.66 | 114.04 | 114.90 | 228,845 | -1.36(-1.17%) |
Dec 07, 2018 | 119.01 | 120.31 | 115.35 | 116.26 | 207,100 | -3.00(-2.52%) |
Dec 06, 2018 | 120.00 | 120.35 | 116.70 | 119.26 | 210,226 | -1.91(-1.58%) |
Dec 04, 2018 | 123.67 | 123.88 | 120.87 | 121.17 | 153,900 | -2.58(-2.08%) |
Dec 03, 2018 | 122.99 | 123.93 | 121.81 | 123.75 | 357,287 | +2.07(+1.70%) |
Nov 30, 2018 | 121.52 | 122.76 | 121.29 | 121.68 | 186,700 | +0.33(+0.27%) |
Nov 29, 2018 | 118.11 | 122.63 | 117.72 | 121.35 | 601,784 | +3.23(+2.73%) |
Nov 28, 2018 | 118.31 | 118.89 | 117.54 | 118.12 | 553,585 | +0.22(+0.19%) |
Nov 27, 2018 | 117.45 | 118.40 | 117.45 | 117.90 | 270,738 | -0.13(-0.11%) |
Nov 26, 2018 | 119.09 | 119.09 | 117.51 | 118.03 | 239,109 | -0.11(-0.09%) |
Nov 23, 2018 | 117.40 | 119.05 | 117.40 | 118.14 | 60,200 | +0.30(+0.25%) |
Nov 21, 2018 | 117.84 | 117.84 | 117.84 | 0 | +0.55(+0.47%) | |
Nov 20, 2018 | 117.92 | 118.78 | 117.19 | 117.29 | 279,671 | -1.71(-1.44%) |
Nov 19, 2018 | 120.36 | 121.64 | 118.37 | 119.00 | 363,210 | -1.20(-1.00%) |
Nov 16, 2018 | 117.00 | 120.22 | 116.87 | 120.20 | 169,300 | +2.39(+2.03%) |
Nov 15, 2018 | 116.47 | 117.85 | 116.00 | 117.81 | 135,291 | +0.35(+0.30%) |
Nov 14, 2018 | 118.53 | 119.68 | 117.16 | 117.46 | 272,219 | -0.75(-0.63%) |
Nov 13, 2018 | 117.66 | 120.04 | 117.25 | 118.21 | 150,297 | +0.86(+0.73%) |
Nov 12, 2018 | 121.45 | 122.01 | 117.00 | 117.35 | 346,111 | -3.46(-2.86%) |
Nov 09, 2018 | 119.00 | 120.89 | 117.00 | 120.81 | 222,200 | +2.51(+2.12%) |
Nov 08, 2018 | 117.41 | 118.65 | 116.87 | 118.30 | 292,887 | +0.37(+0.31%) |
Nov 07, 2018 | 117.00 | 118.76 | 116.31 | 117.93 | 286,626 | +1.61(+1.38%) |
Nov 06, 2018 | 115.58 | 116.93 | 114.34 | 116.32 | 150,972 | +0.85(+0.74%) |
Nov 05, 2018 | 115.54 | 116.37 | 113.15 | 115.47 | 222,655 | -0.46(-0.40%) |
Nov 02, 2018 | 112.80 | 117.93 | 112.00 | 115.93 | 479,300 | +0.38(+0.33%) |
Nov 01, 2018 | 115.18 | 116.90 | 114.60 | 115.55 | 364,911 | +0.64(+0.56%) |
Oct 31, 2018 | 114.79 | 116.64 | 114.78 | 114.91 | 255,253 | +1.31(+1.15%) |
Oct 30, 2018 | 110.25 | 113.84 | 109.97 | 113.60 | 220,697 | +3.25(+2.95%) |
Oct 29, 2018 | 113.68 | 114.42 | 109.33 | 110.35 | 322,583 | -2.34(-2.08%) |
Oct 26, 2018 | 111.55 | 113.35 | 111.13 | 112.69 | 140,600 | -0.31(-0.27%) |
Oct 25, 2018 | 110.86 | 113.39 | 110.75 | 113.00 | 170,226 | +3.05(+2.77%) |
Oct 24, 2018 | 112.75 | 114.09 | 109.85 | 109.95 | 262,817 | -2.95(-2.61%) |
Oct 23, 2018 | 112.10 | 113.38 | 111.32 | 112.90 | 253,274 | -1.27(-1.11%) |
Oct 22, 2018 | 114.05 | 115.75 | 113.79 | 114.17 | 193,064 | +0.44(+0.39%) |
Oct 19, 2018 | 114.72 | 114.83 | 112.68 | 113.73 | 98,800 | -0.66(-0.58%) |
Oct 18, 2018 | 114.64 | 115.30 | 114.05 | 114.39 | 96,569 | -0.47(-0.41%) |
Oct 17, 2018 | 116.00 | 116.42 | 114.12 | 114.86 | 138,953 | -1.10(-0.95%) |
Oct 16, 2018 | 112.72 | 116.02 | 112.25 | 115.96 | 172,571 | +3.77(+3.36%) |
Oct 15, 2018 | 112.83 | 114.40 | 112.00 | 112.19 | 128,672 | -0.59(-0.52%) |
Oct 12, 2018 | 113.02 | 113.66 | 111.62 | 112.78 | 264,800 | +1.64(+1.48%) |
Oct 11, 2018 | 112.17 | 112.85 | 110.23 | 111.14 | 287,294 | -1.22(-1.09%) |
Oct 10, 2018 | 115.34 | 116.35 | 112.23 | 112.36 | 168,300 | -3.32(-2.87%) |
Oct 09, 2018 | 114.39 | 116.42 | 114.09 | 115.68 | 173,969 | +0.88(+0.77%) |
Oct 08, 2018 | 115.30 | 115.60 | 113.28 | 114.80 | 287,729 | -0.59(-0.51%) |
Oct 05, 2018 | 113.34 | 116.28 | 113.18 | 115.39 | 279,400 | +1.63(+1.43%) |
Oct 04, 2018 | 116.42 | 116.42 | 113.13 | 113.76 | 146,968 | -2.67(-2.29%) |
Oct 03, 2018 | 116.56 | 117.24 | 115.49 | 116.43 | 187,336 | +0.42(+0.36%) |
Oct 02, 2018 | 117.29 | 117.29 | 115.51 | 116.01 | 352,101 | -1.19(-1.02%) |