Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 98.06 | 99.81 | 96.39 | 97.36 | 1,310,300 | +0.15(+0.15%) |
Dec 28, 2018 | 98.52 | 99.27 | 96.57 | 97.21 | 1,407,200 | -0.89(-0.91%) |
Dec 27, 2018 | 95.83 | 98.19 | 93.79 | 98.10 | 1,466,702 | +0.23(+0.24%) |
Dec 26, 2018 | 94.95 | 97.87 | 94.04 | 97.87 | 1,945,172 | +3.93(+4.18%) |
Dec 24, 2018 | 93.23 | 96.57 | 92.56 | 93.94 | 1,774,800 | -0.69(-0.73%) |
Dec 21, 2018 | 101.19 | 102.37 | 93.67 | 94.63 | 5,336,700 | -6.59(-6.51%) |
Dec 20, 2018 | 102.07 | 105.02 | 99.75 | 101.22 | 2,895,254 | -1.56(-1.52%) |
Dec 19, 2018 | 106.39 | 107.72 | 100.93 | 102.78 | 2,526,727 | -3.21(-3.03%) |
Dec 18, 2018 | 110.13 | 110.74 | 105.41 | 105.99 | 1,982,244 | -3.54(-3.23%) |
Dec 17, 2018 | 109.36 | 114.07 | 108.21 | 109.53 | 2,128,576 | +0.10(+0.09%) |
Dec 14, 2018 | 111.59 | 112.24 | 108.86 | 109.43 | 2,120,800 | -3.00(-2.67%) |
Dec 13, 2018 | 117.27 | 118.26 | 112.33 | 112.43 | 2,470,146 | -4.58(-3.91%) |
Dec 12, 2018 | 117.24 | 118.76 | 116.00 | 117.01 | 1,391,577 | +2.18(+1.90%) |
Dec 11, 2018 | 115.96 | 117.11 | 113.28 | 114.83 | 1,381,546 | +0.18(+0.16%) |
Dec 10, 2018 | 115.65 | 115.99 | 111.75 | 114.65 | 1,670,698 | -0.95(-0.82%) |
Dec 07, 2018 | 119.83 | 120.98 | 114.40 | 115.60 | 1,229,600 | -5.44(-4.49%) |
Dec 06, 2018 | 120.63 | 121.15 | 116.51 | 121.04 | 1,588,218 | -1.26(-1.03%) |
Dec 04, 2018 | 125.66 | 129.36 | 122.00 | 122.30 | 1,914,100 | -3.17(-2.53%) |
Dec 03, 2018 | 123.20 | 127.13 | 123.09 | 125.47 | 1,356,404 | +2.32(+1.88%) |
Nov 30, 2018 | 123.67 | 124.16 | 121.65 | 123.15 | 1,315,100 | -0.19(-0.15%) |
Nov 29, 2018 | 122.40 | 124.94 | 121.85 | 123.34 | 959,218 | +0.50(+0.41%) |
Nov 28, 2018 | 120.55 | 122.92 | 117.00 | 122.84 | 1,606,442 | +1.91(+1.58%) |
Nov 27, 2018 | 118.25 | 121.10 | 117.58 | 120.93 | 1,154,925 | +1.93(+1.62%) |
Nov 26, 2018 | 119.90 | 120.64 | 118.14 | 119.00 | 1,409,394 | +0.90(+0.76%) |
Nov 23, 2018 | 117.50 | 120.44 | 117.00 | 118.10 | 384,700 | -0.01(-0.01%) |
Nov 21, 2018 | 118.11 | 118.11 | 118.11 | 0 | +1.29(+1.10%) | |
Nov 20, 2018 | 114.06 | 119.02 | 113.16 | 116.82 | 1,464,411 | +1.76(+1.53%) |
Nov 19, 2018 | 118.86 | 118.88 | 113.41 | 115.06 | 995,530 | -3.56(-3.00%) |
Nov 16, 2018 | 119.29 | 120.15 | 116.18 | 118.62 | 1,321,300 | -1.06(-0.89%) |
Nov 15, 2018 | 115.73 | 119.93 | 114.63 | 119.68 | 1,159,989 | +3.57(+3.07%) |
Nov 14, 2018 | 119.64 | 120.82 | 115.34 | 116.11 | 1,093,600 | -2.41(-2.03%) |
Nov 13, 2018 | 120.16 | 122.15 | 118.21 | 118.52 | 903,499 | -0.08(-0.07%) |
Nov 12, 2018 | 123.52 | 123.54 | 118.32 | 118.60 | 1,204,856 | -4.84(-3.92%) |
Nov 09, 2018 | 126.53 | 126.59 | 122.00 | 123.44 | 1,338,400 | -3.74(-2.94%) |
Nov 08, 2018 | 127.08 | 128.42 | 125.47 | 127.18 | 884,265 | +0.00(+0.00%) |
Nov 07, 2018 | 124.69 | 127.80 | 123.63 | 127.18 | 1,216,112 | +3.96(+3.21%) |
Nov 06, 2018 | 123.26 | 125.38 | 122.02 | 123.22 | 993,252 | +0.01(+0.01%) |
Nov 05, 2018 | 123.63 | 124.02 | 121.44 | 123.21 | 1,159,954 | +0.39(+0.32%) |
Nov 02, 2018 | 120.36 | 123.18 | 119.35 | 122.82 | 1,645,600 | +3.12(+2.61%) |
Nov 01, 2018 | 111.83 | 119.91 | 111.83 | 119.70 | 1,965,232 | +7.63(+6.81%) |
Oct 31, 2018 | 114.87 | 115.06 | 112.00 | 112.07 | 2,182,975 | -2.12(-1.86%) |
Oct 30, 2018 | 112.43 | 114.38 | 109.97 | 114.19 | 1,530,651 | +1.93(+1.72%) |
Oct 29, 2018 | 117.67 | 118.09 | 109.74 | 112.26 | 2,021,959 | -4.01(-3.45%) |
Oct 26, 2018 | 114.06 | 118.77 | 113.01 | 116.27 | 2,204,000 | -0.89(-0.76%) |
Oct 25, 2018 | 114.05 | 119.39 | 111.81 | 117.16 | 3,504,136 | +6.17(+5.56%) |
Oct 24, 2018 | 125.76 | 126.50 | 110.59 | 110.99 | 7,219,776 | -12.01(-9.76%) |
Oct 23, 2018 | 121.96 | 124.26 | 119.33 | 123.00 | 1,227,086 | -0.92(-0.74%) |
Oct 22, 2018 | 126.79 | 127.07 | 122.95 | 123.92 | 1,086,140 | -1.97(-1.56%) |
Oct 19, 2018 | 126.74 | 128.99 | 125.40 | 125.89 | 1,166,900 | -0.67(-0.53%) |
Oct 18, 2018 | 129.09 | 129.26 | 124.96 | 126.56 | 891,174 | -2.38(-1.85%) |
Oct 17, 2018 | 127.32 | 129.57 | 125.83 | 128.94 | 934,223 | +1.24(+0.97%) |
Oct 16, 2018 | 122.63 | 128.13 | 122.35 | 127.70 | 1,379,552 | +6.21(+5.11%) |
Oct 15, 2018 | 121.02 | 123.52 | 120.00 | 121.49 | 1,059,970 | -0.45(-0.37%) |
Oct 12, 2018 | 122.57 | 122.96 | 118.16 | 121.94 | 1,841,500 | +2.63(+2.20%) |
Oct 11, 2018 | 124.01 | 124.50 | 118.25 | 119.31 | 1,991,085 | -4.68(-3.77%) |
Oct 10, 2018 | 129.56 | 130.12 | 123.76 | 123.99 | 1,615,906 | -6.59(-5.05%) |
Oct 09, 2018 | 129.66 | 132.27 | 128.54 | 130.58 | 1,384,546 | +1.12(+0.87%) |
Oct 08, 2018 | 131.03 | 132.20 | 127.28 | 129.46 | 1,356,425 | -1.36(-1.04%) |
Oct 05, 2018 | 133.61 | 136.07 | 130.02 | 130.82 | 1,727,000 | -2.79(-2.09%) |
Oct 04, 2018 | 136.56 | 136.71 | 132.59 | 133.61 | 1,160,822 | -3.10(-2.27%) |
Oct 03, 2018 | 136.17 | 138.11 | 135.13 | 136.71 | 2,111,747 | +0.83(+0.61%) |
Oct 02, 2018 | 137.00 | 137.87 | 134.08 | 135.88 | 2,386,882 | -1.24(-0.90%) |