Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 106.00 | 113.09 | 105.07 | 112.72 | 306,900 | +8.28(+7.93%) |
Dec 28, 2018 | 104.08 | 108.22 | 100.07 | 104.44 | 212,600 | +0.70(+0.67%) |
Dec 27, 2018 | 101.91 | 105.43 | 96.51 | 103.74 | 241,330 | -0.83(-0.79%) |
Dec 26, 2018 | 96.18 | 104.58 | 95.90 | 104.57 | 225,597 | +9.80(+10.34%) |
Dec 24, 2018 | 95.49 | 97.30 | 91.56 | 94.77 | 147,000 | -0.72(-0.75%) |
Dec 21, 2018 | 97.01 | 98.96 | 92.58 | 95.49 | 740,300 | -0.98(-1.02%) |
Dec 20, 2018 | 102.37 | 105.62 | 92.18 | 96.47 | 548,772 | -6.97(-6.74%) |
Dec 19, 2018 | 104.72 | 111.78 | 100.09 | 103.44 | 419,159 | -1.69(-1.61%) |
Dec 18, 2018 | 110.66 | 110.71 | 101.40 | 105.13 | 540,453 | -4.41(-4.03%) |
Dec 17, 2018 | 108.38 | 115.89 | 106.76 | 109.54 | 523,594 | -0.70(-0.63%) |
Dec 14, 2018 | 106.23 | 113.12 | 106.23 | 110.24 | 242,000 | +1.92(+1.77%) |
Dec 13, 2018 | 113.00 | 113.00 | 107.00 | 108.32 | 184,206 | -4.59(-4.07%) |
Dec 12, 2018 | 110.62 | 116.43 | 110.62 | 112.91 | 169,139 | -1.72(-1.50%) |
Dec 11, 2018 | 113.43 | 117.88 | 111.44 | 114.63 | 140,807 | +1.74(+1.54%) |
Dec 10, 2018 | 113.09 | 114.72 | 107.54 | 112.89 | 248,685 | -0.15(-0.13%) |
Dec 07, 2018 | 120.21 | 121.60 | 109.00 | 113.04 | 314,100 | -7.62(-6.32%) |
Dec 06, 2018 | 112.86 | 123.25 | 111.75 | 120.66 | 485,643 | +5.50(+4.78%) |
Dec 04, 2018 | 121.03 | 122.86 | 115.12 | 115.16 | 325,100 | -5.50(-4.56%) |
Dec 03, 2018 | 117.31 | 121.00 | 116.00 | 120.66 | 238,276 | +5.01(+4.33%) |
Nov 30, 2018 | 114.11 | 116.19 | 111.27 | 115.65 | 135,900 | +1.76(+1.55%) |
Nov 29, 2018 | 113.02 | 116.00 | 110.06 | 113.89 | 200,999 | -1.01(-0.88%) |
Nov 28, 2018 | 112.93 | 116.21 | 107.46 | 114.90 | 320,300 | +3.54(+3.18%) |
Nov 27, 2018 | 119.79 | 121.38 | 110.29 | 111.36 | 349,983 | -10.56(-8.66%) |
Nov 26, 2018 | 118.25 | 122.28 | 114.06 | 121.92 | 256,711 | +8.54(+7.53%) |
Nov 23, 2018 | 115.64 | 119.40 | 111.28 | 113.38 | 155,900 | -4.61(-3.91%) |
Nov 21, 2018 | 117.99 | 117.99 | 117.99 | 0 | +3.99(+3.50%) | |
Nov 20, 2018 | 120.39 | 122.89 | 112.74 | 114.00 | 625,662 | -6.50(-5.39%) |
Nov 19, 2018 | 120.48 | 135.51 | 120.48 | 120.50 | 761,181 | -9.44(-7.26%) |
Nov 16, 2018 | 137.50 | 144.89 | 120.12 | 129.94 | 923,000 | -2.77(-2.09%) |
Nov 15, 2018 | 141.01 | 149.66 | 127.99 | 132.71 | 480,985 | -11.01(-7.66%) |
Nov 14, 2018 | 150.77 | 153.60 | 121.99 | 143.72 | 1,144,772 | -2.51(-1.72%) |
Nov 13, 2018 | 189.09 | 190.00 | 145.43 | 146.23 | 622,069 | -40.28(-21.60%) |
Nov 12, 2018 | 182.57 | 201.96 | 172.00 | 186.51 | 382,281 | +2.02(+1.09%) |
Nov 09, 2018 | 191.59 | 193.81 | 180.85 | 184.49 | 158,700 | -7.10(-3.71%) |
Nov 08, 2018 | 208.53 | 219.61 | 188.77 | 191.59 | 252,235 | -18.75(-8.91%) |
Nov 07, 2018 | 210.32 | 214.53 | 203.90 | 210.34 | 227,109 | +1.96(+0.94%) |
Nov 06, 2018 | 198.29 | 212.79 | 191.46 | 208.38 | 355,890 | +8.36(+4.18%) |
Nov 05, 2018 | 206.18 | 206.18 | 196.78 | 200.02 | 109,809 | -4.98(-2.43%) |
Nov 02, 2018 | 202.53 | 207.84 | 198.35 | 205.00 | 151,500 | +3.67(+1.82%) |
Nov 01, 2018 | 192.40 | 201.99 | 190.97 | 201.33 | 155,533 | +10.47(+5.49%) |
Oct 31, 2018 | 189.08 | 194.98 | 185.24 | 190.86 | 226,557 | +5.17(+2.78%) |
Oct 30, 2018 | 181.02 | 187.38 | 178.03 | 185.69 | 185,606 | +3.68(+2.02%) |
Oct 29, 2018 | 193.38 | 194.50 | 178.50 | 182.01 | 289,477 | -7.16(-3.78%) |
Oct 26, 2018 | 184.39 | 192.13 | 178.91 | 189.17 | 177,400 | +0.88(+0.47%) |
Oct 25, 2018 | 175.98 | 189.96 | 172.69 | 188.29 | 254,064 | +18.26(+10.74%) |
Oct 24, 2018 | 200.42 | 201.83 | 170.02 | 170.03 | 343,129 | -30.16(-15.07%) |
Oct 23, 2018 | 193.87 | 205.64 | 187.02 | 200.19 | 207,825 | +2.49(+1.26%) |
Oct 22, 2018 | 193.09 | 200.71 | 186.50 | 197.70 | 169,672 | +5.22(+2.71%) |
Oct 19, 2018 | 199.04 | 200.50 | 191.01 | 192.48 | 149,600 | -6.49(-3.26%) |
Oct 18, 2018 | 205.95 | 205.98 | 190.11 | 198.97 | 289,597 | -7.66(-3.71%) |
Oct 17, 2018 | 203.44 | 207.43 | 190.58 | 206.63 | 329,318 | +1.83(+0.89%) |
Oct 16, 2018 | 191.71 | 205.48 | 190.39 | 204.80 | 144,855 | +15.62(+8.26%) |
Oct 15, 2018 | 191.21 | 191.21 | 184.06 | 189.18 | 142,070 | -2.46(-1.28%) |
Oct 12, 2018 | 192.08 | 197.07 | 186.62 | 191.64 | 101,900 | +3.98(+2.12%) |
Oct 11, 2018 | 188.31 | 196.85 | 186.00 | 187.66 | 245,506 | -1.90(-1.00%) |
Oct 10, 2018 | 194.30 | 195.08 | 182.01 | 189.56 | 381,641 | -5.29(-2.71%) |
Oct 09, 2018 | 196.60 | 202.78 | 192.73 | 194.85 | 129,994 | -4.18(-2.10%) |
Oct 08, 2018 | 202.96 | 206.97 | 196.47 | 199.03 | 182,838 | -5.06(-2.48%) |
Oct 05, 2018 | 207.99 | 209.08 | 196.90 | 204.09 | 97,700 | -2.56(-1.24%) |
Oct 04, 2018 | 214.54 | 215.32 | 203.71 | 206.65 | 125,267 | -8.89(-4.12%) |
Oct 03, 2018 | 211.34 | 222.29 | 208.00 | 215.54 | 193,389 | +5.46(+2.60%) |
Oct 02, 2018 | 212.55 | 212.77 | 206.25 | 210.08 | 124,765 | -2.18(-1.03%) |