Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 103.44 | 104.36 | 103.23 | 104.36 | 1,842,459 | +1.27(+1.23%) |
Dec 28, 2018 | 103.04 | 104.32 | 102.28 | 103.09 | 1,331,988 | +0.59(+0.57%) |
Dec 27, 2018 | 100.23 | 102.53 | 98.82 | 102.50 | 1,695,925 | +1.01(+0.99%) |
Dec 26, 2018 | 97.76 | 101.59 | 97.49 | 101.49 | 2,606,347 | +4.41(+4.55%) |
Dec 24, 2018 | 98.55 | 99.00 | 96.72 | 97.08 | 1,508,526 | -1.82(-1.84%) |
Dec 21, 2018 | 100.35 | 102.40 | 98.34 | 98.90 | 4,493,226 | -1.26(-1.26%) |
Dec 20, 2018 | 102.12 | 102.12 | 98.97 | 100.16 | 4,347,541 | -2.11(-2.07%) |
Dec 19, 2018 | 104.55 | 105.50 | 101.66 | 102.27 | 2,324,039 | -1.78(-1.71%) |
Dec 18, 2018 | 104.50 | 105.15 | 103.36 | 104.05 | 1,958,295 | +0.56(+0.54%) |
Dec 17, 2018 | 103.74 | 105.11 | 102.45 | 103.49 | 2,448,239 | +0.00(+0.00%) |
Dec 14, 2018 | 103.82 | 105.72 | 103.21 | 103.49 | 2,331,916 | -1.14(-1.09%) |
Dec 13, 2018 | 106.29 | 106.68 | 104.05 | 104.63 | 2,149,815 | -1.17(-1.11%) |
Dec 12, 2018 | 105.92 | 107.56 | 105.71 | 105.81 | 2,721,205 | +0.04(+0.04%) |
Dec 11, 2018 | 107.98 | 108.57 | 105.54 | 105.77 | 2,719,118 | -0.75(-0.70%) |
Dec 10, 2018 | 107.12 | 108.00 | 104.97 | 106.52 | 1,859,238 | -0.42(-0.40%) |
Dec 07, 2018 | 110.40 | 111.75 | 106.40 | 106.94 | 2,743,248 | -3.91(-3.53%) |
Dec 06, 2018 | 107.36 | 111.03 | 106.81 | 110.85 | 3,039,134 | +1.75(+1.60%) |
Dec 04, 2018 | 114.39 | 114.61 | 108.55 | 109.10 | 3,222,302 | -5.80(-5.05%) |
Dec 03, 2018 | 111.51 | 115.44 | 111.21 | 114.90 | 3,766,846 | +4.33(+3.91%) |
Nov 30, 2018 | 109.20 | 112.20 | 108.99 | 110.58 | 9,938,214 | -6.55(-5.59%) |
Nov 29, 2018 | 116.67 | 118.07 | 115.88 | 117.12 | 1,221,881 | -0.34(-0.29%) |
Nov 28, 2018 | 115.34 | 117.53 | 113.93 | 117.46 | 1,558,074 | +2.13(+1.85%) |
Nov 27, 2018 | 115.35 | 115.74 | 114.46 | 115.32 | 1,601,425 | +0.07(+0.06%) |
Nov 26, 2018 | 114.38 | 115.84 | 113.70 | 115.26 | 1,332,231 | +2.54(+2.25%) |
Nov 23, 2018 | 112.00 | 113.43 | 111.31 | 112.72 | 463,033 | +0.09(+0.08%) |
Nov 21, 2018 | 112.63 | 112.63 | 112.63 | 0 | +1.55(+1.39%) | |
Nov 20, 2018 | 109.83 | 111.79 | 108.76 | 111.08 | 2,327,895 | -0.51(-0.46%) |
Nov 19, 2018 | 113.46 | 113.85 | 110.53 | 111.59 | 1,766,584 | -2.06(-1.81%) |
Nov 16, 2018 | 112.28 | 114.30 | 112.11 | 113.65 | 1,429,501 | +0.33(+0.29%) |
Nov 15, 2018 | 110.39 | 113.62 | 110.19 | 113.33 | 1,666,461 | +1.92(+1.73%) |
Nov 14, 2018 | 112.41 | 113.03 | 110.73 | 111.40 | 1,443,849 | -0.24(-0.21%) |
Nov 13, 2018 | 110.85 | 112.95 | 110.83 | 111.64 | 2,486,542 | +1.42(+1.29%) |
Nov 12, 2018 | 111.65 | 112.37 | 109.90 | 110.22 | 2,085,054 | -1.89(-1.68%) |
Nov 09, 2018 | 111.74 | 112.67 | 111.29 | 112.11 | 1,761,587 | +0.12(+0.11%) |
Nov 08, 2018 | 110.74 | 112.27 | 110.41 | 111.99 | 1,890,085 | +0.74(+0.66%) |
Nov 07, 2018 | 109.98 | 112.22 | 109.81 | 111.25 | 2,613,102 | +1.52(+1.39%) |
Nov 06, 2018 | 110.16 | 112.45 | 107.39 | 109.73 | 7,229,022 | -5.87(-5.08%) |
Nov 05, 2018 | 116.19 | 116.41 | 114.67 | 115.60 | 2,526,713 | -0.24(-0.21%) |
Nov 02, 2018 | 117.09 | 117.79 | 114.89 | 115.84 | 2,937,823 | -0.15(-0.13%) |
Nov 01, 2018 | 113.50 | 116.12 | 111.13 | 115.99 | 2,579,921 | +4.02(+3.59%) |
Oct 31, 2018 | 111.43 | 113.72 | 111.32 | 111.97 | 2,545,292 | +1.55(+1.40%) |
Oct 30, 2018 | 108.10 | 110.51 | 107.71 | 110.42 | 2,526,196 | +2.39(+2.21%) |
Oct 29, 2018 | 109.12 | 109.71 | 106.52 | 108.03 | 2,994,688 | +0.05(+0.04%) |
Oct 26, 2018 | 104.06 | 109.37 | 103.87 | 107.98 | 3,258,111 | +1.14(+1.07%) |
Oct 25, 2018 | 103.61 | 107.65 | 103.61 | 106.84 | 3,418,342 | +4.23(+4.12%) |
Oct 24, 2018 | 107.31 | 108.99 | 102.45 | 102.62 | 5,386,368 | -5.00(-4.65%) |
Oct 23, 2018 | 106.33 | 107.67 | 103.36 | 107.62 | 4,183,970 | +0.82(+0.77%) |
Oct 22, 2018 | 107.81 | 108.36 | 106.59 | 106.80 | 1,628,140 | -0.53(-0.49%) |
Oct 19, 2018 | 109.88 | 110.44 | 107.29 | 107.32 | 2,781,437 | -3.11(-2.82%) |
Oct 18, 2018 | 112.54 | 112.96 | 110.27 | 110.44 | 2,281,183 | -2.56(-2.26%) |
Oct 17, 2018 | 113.19 | 113.72 | 111.47 | 112.99 | 1,114,744 | +0.01(+0.01%) |
Oct 16, 2018 | 111.33 | 113.35 | 111.08 | 112.98 | 1,629,234 | +2.34(+2.11%) |
Oct 15, 2018 | 112.12 | 112.46 | 110.61 | 110.64 | 1,576,052 | -1.90(-1.69%) |
Oct 12, 2018 | 112.27 | 112.92 | 110.87 | 112.54 | 2,404,670 | +2.74(+2.50%) |
Oct 11, 2018 | 111.44 | 112.47 | 109.25 | 109.80 | 2,721,395 | -1.77(-1.59%) |
Oct 10, 2018 | 114.25 | 114.62 | 111.51 | 111.58 | 2,331,400 | -3.15(-2.75%) |
Oct 09, 2018 | 115.41 | 116.15 | 114.64 | 114.73 | 1,793,735 | -0.77(-0.66%) |
Oct 08, 2018 | 116.33 | 116.56 | 114.47 | 115.49 | 1,750,552 | -0.84(-0.72%) |
Oct 05, 2018 | 117.74 | 118.31 | 115.22 | 116.33 | 2,404,148 | -0.72(-0.61%) |
Oct 04, 2018 | 119.06 | 119.31 | 115.97 | 117.05 | 2,833,647 | -2.29(-1.92%) |
Oct 03, 2018 | 120.98 | 121.55 | 119.10 | 119.34 | 2,559,465 | -1.32(-1.10%) |
Oct 02, 2018 | 122.76 | 123.08 | 120.65 | 120.67 | 2,264,223 | -2.28(-1.85%) |