Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 105.68 | 108.91 | 105.68 | 108.90 | 373,300 | +3.86(+3.67%) |
Dec 28, 2018 | 105.50 | 107.29 | 104.00 | 105.04 | 309,300 | -0.26(-0.25%) |
Dec 27, 2018 | 104.12 | 105.33 | 101.76 | 105.30 | 275,768 | -0.55(-0.52%) |
Dec 26, 2018 | 101.55 | 106.04 | 101.55 | 105.85 | 327,056 | +4.45(+4.39%) |
Dec 24, 2018 | 101.99 | 103.12 | 100.06 | 101.40 | 192,000 | -1.11(-1.08%) |
Dec 21, 2018 | 103.56 | 106.13 | 100.60 | 102.51 | 1,096,500 | -0.53(-0.51%) |
Dec 20, 2018 | 104.38 | 105.56 | 102.19 | 103.04 | 476,973 | -1.13(-1.08%) |
Dec 19, 2018 | 105.57 | 107.72 | 102.26 | 104.17 | 356,743 | -1.93(-1.82%) |
Dec 18, 2018 | 107.71 | 108.85 | 105.15 | 106.10 | 202,809 | -0.49(-0.46%) |
Dec 17, 2018 | 107.78 | 109.63 | 106.14 | 106.59 | 397,869 | -1.30(-1.20%) |
Dec 14, 2018 | 109.20 | 110.97 | 107.51 | 107.89 | 398,900 | -2.26(-2.05%) |
Dec 13, 2018 | 111.95 | 112.46 | 109.42 | 110.15 | 276,875 | -1.86(-1.66%) |
Dec 12, 2018 | 111.52 | 113.95 | 110.91 | 112.01 | 385,817 | +2.22(+2.02%) |
Dec 11, 2018 | 110.30 | 111.91 | 108.28 | 109.79 | 474,607 | +1.29(+1.19%) |
Dec 10, 2018 | 109.45 | 110.19 | 106.73 | 108.50 | 351,340 | -0.94(-0.86%) |
Dec 07, 2018 | 112.75 | 113.46 | 108.48 | 109.44 | 522,400 | -3.33(-2.95%) |
Dec 06, 2018 | 111.58 | 113.93 | 110.61 | 112.77 | 474,631 | -0.52(-0.46%) |
Dec 04, 2018 | 120.49 | 121.00 | 113.04 | 113.29 | 443,000 | -6.24(-5.22%) |
Dec 03, 2018 | 118.06 | 119.76 | 116.83 | 119.53 | 513,388 | +1.43(+1.21%) |
Nov 30, 2018 | 117.70 | 119.72 | 116.27 | 118.10 | 422,800 | +0.81(+0.69%) |
Nov 29, 2018 | 116.93 | 118.70 | 116.68 | 117.29 | 239,659 | -0.45(-0.38%) |
Nov 28, 2018 | 113.75 | 117.78 | 112.33 | 117.74 | 204,940 | +4.21(+3.71%) |
Nov 27, 2018 | 114.15 | 114.48 | 112.74 | 113.53 | 262,051 | -1.58(-1.37%) |
Nov 26, 2018 | 116.66 | 116.80 | 113.44 | 115.11 | 526,745 | -0.06(-0.05%) |
Nov 23, 2018 | 113.74 | 116.66 | 111.65 | 115.17 | 200,600 | +0.95(+0.83%) |
Nov 21, 2018 | 114.22 | 114.22 | 114.22 | 0 | +1.00(+0.88%) | |
Nov 20, 2018 | 115.04 | 116.60 | 112.65 | 113.22 | 327,795 | -3.30(-2.83%) |
Nov 19, 2018 | 121.49 | 122.37 | 115.77 | 116.52 | 478,047 | -4.97(-4.09%) |
Nov 16, 2018 | 115.98 | 122.14 | 114.41 | 121.49 | 400,400 | +5.18(+4.45%) |
Nov 15, 2018 | 111.04 | 120.94 | 110.50 | 116.31 | 589,939 | +5.34(+4.81%) |
Nov 14, 2018 | 113.39 | 114.16 | 109.16 | 110.97 | 369,295 | -1.75(-1.55%) |
Nov 13, 2018 | 112.78 | 114.39 | 112.03 | 112.72 | 250,812 | +0.93(+0.83%) |
Nov 12, 2018 | 114.30 | 115.16 | 111.51 | 111.79 | 302,973 | -2.60(-2.27%) |
Nov 09, 2018 | 116.52 | 117.14 | 113.86 | 114.39 | 411,300 | -2.57(-2.20%) |
Nov 08, 2018 | 116.98 | 119.39 | 116.15 | 116.96 | 336,154 | +0.41(+0.35%) |
Nov 07, 2018 | 117.85 | 119.94 | 115.28 | 116.55 | 470,865 | -0.43(-0.37%) |
Nov 06, 2018 | 115.24 | 118.06 | 115.24 | 116.98 | 393,676 | +1.92(+1.67%) |
Nov 05, 2018 | 115.27 | 116.71 | 113.86 | 115.06 | 485,402 | +0.42(+0.37%) |
Nov 02, 2018 | 115.75 | 117.17 | 113.02 | 114.64 | 388,100 | -0.40(-0.35%) |
Nov 01, 2018 | 110.78 | 115.24 | 110.18 | 115.04 | 670,719 | +4.18(+3.77%) |
Oct 31, 2018 | 118.37 | 125.70 | 109.82 | 110.86 | 806,536 | -11.81(-9.63%) |
Oct 30, 2018 | 117.81 | 122.85 | 117.56 | 122.67 | 385,939 | +5.00(+4.25%) |
Oct 29, 2018 | 119.92 | 121.23 | 115.64 | 117.67 | 313,892 | -0.72(-0.61%) |
Oct 26, 2018 | 117.97 | 119.87 | 115.23 | 118.39 | 379,200 | -0.56(-0.47%) |
Oct 25, 2018 | 116.84 | 120.36 | 115.51 | 118.95 | 350,499 | +2.82(+2.43%) |
Oct 24, 2018 | 124.76 | 124.76 | 115.94 | 116.13 | 496,923 | -8.36(-6.72%) |
Oct 23, 2018 | 120.79 | 125.66 | 118.53 | 124.49 | 406,886 | +2.22(+1.82%) |
Oct 22, 2018 | 123.94 | 125.24 | 120.79 | 122.27 | 318,922 | -0.68(-0.55%) |
Oct 19, 2018 | 126.54 | 127.86 | 122.53 | 122.95 | 320,000 | -2.88(-2.29%) |
Oct 18, 2018 | 127.39 | 128.18 | 125.46 | 125.83 | 344,735 | -1.17(-0.92%) |
Oct 17, 2018 | 127.46 | 128.55 | 126.17 | 127.00 | 362,864 | -0.04(-0.03%) |
Oct 16, 2018 | 124.05 | 127.11 | 123.61 | 127.04 | 279,352 | +3.62(+2.93%) |
Oct 15, 2018 | 123.36 | 125.13 | 122.82 | 123.42 | 265,222 | +0.31(+0.25%) |
Oct 12, 2018 | 122.35 | 125.04 | 120.39 | 123.11 | 426,800 | +1.73(+1.43%) |
Oct 11, 2018 | 124.42 | 127.05 | 121.23 | 121.38 | 357,256 | -2.58(-2.08%) |
Oct 10, 2018 | 125.10 | 126.90 | 123.67 | 123.96 | 232,517 | -1.21(-0.97%) |
Oct 09, 2018 | 126.83 | 127.00 | 124.67 | 125.17 | 247,432 | -1.48(-1.17%) |
Oct 08, 2018 | 125.00 | 127.44 | 123.17 | 126.65 | 257,988 | +1.78(+1.43%) |
Oct 05, 2018 | 125.59 | 127.68 | 123.42 | 124.87 | 267,100 | -0.24(-0.19%) |
Oct 04, 2018 | 128.16 | 128.68 | 124.35 | 125.11 | 357,206 | -3.62(-2.81%) |
Oct 03, 2018 | 127.14 | 129.59 | 125.15 | 128.73 | 315,590 | +2.62(+2.08%) |
Oct 02, 2018 | 126.30 | 127.14 | 124.53 | 126.11 | 266,276 | +0.15(+0.12%) |