Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 115.85 | 118.05 | 114.68 | 117.11 | 329,700 | +2.32(+2.02%) |
Dec 28, 2018 | 114.51 | 116.96 | 112.30 | 114.79 | 297,400 | +1.00(+0.88%) |
Dec 27, 2018 | 110.95 | 113.79 | 108.55 | 113.79 | 331,498 | +0.28(+0.25%) |
Dec 26, 2018 | 106.89 | 113.69 | 106.20 | 113.51 | 363,803 | +7.30(+6.87%) |
Dec 24, 2018 | 105.74 | 109.63 | 103.76 | 106.21 | 249,800 | -0.75(-0.70%) |
Dec 21, 2018 | 110.45 | 113.23 | 105.28 | 106.96 | 608,500 | -3.79(-3.42%) |
Dec 20, 2018 | 113.97 | 113.97 | 108.19 | 110.75 | 597,365 | -3.43(-3.00%) |
Dec 19, 2018 | 119.52 | 119.94 | 112.65 | 114.18 | 452,161 | -4.87(-4.09%) |
Dec 18, 2018 | 119.02 | 119.73 | 116.32 | 119.05 | 469,984 | +0.97(+0.82%) |
Dec 17, 2018 | 123.42 | 123.42 | 116.87 | 118.08 | 728,869 | -6.16(-4.96%) |
Dec 14, 2018 | 128.23 | 130.43 | 124.18 | 124.24 | 560,000 | -5.36(-4.14%) |
Dec 13, 2018 | 133.21 | 135.48 | 128.04 | 129.60 | 291,942 | -3.17(-2.39%) |
Dec 12, 2018 | 131.58 | 135.54 | 130.75 | 132.77 | 553,335 | +3.80(+2.95%) |
Dec 11, 2018 | 132.12 | 133.74 | 127.27 | 128.97 | 557,262 | -0.21(-0.16%) |
Dec 10, 2018 | 130.75 | 132.32 | 126.46 | 129.18 | 536,710 | -1.12(-0.86%) |
Dec 07, 2018 | 136.53 | 138.22 | 128.40 | 130.30 | 794,300 | -5.18(-3.82%) |
Dec 06, 2018 | 132.44 | 135.77 | 129.23 | 135.48 | 704,186 | +0.51(+0.38%) |
Dec 04, 2018 | 140.23 | 140.91 | 134.20 | 134.97 | 724,400 | -5.26(-3.75%) |
Dec 03, 2018 | 138.72 | 140.44 | 135.27 | 140.23 | 436,254 | +3.98(+2.92%) |
Nov 30, 2018 | 136.41 | 138.50 | 135.10 | 136.25 | 499,900 | +0.43(+0.32%) |
Nov 29, 2018 | 132.75 | 137.56 | 132.38 | 135.82 | 486,254 | +1.79(+1.34%) |
Nov 28, 2018 | 125.00 | 134.15 | 124.50 | 134.03 | 675,441 | +10.25(+8.28%) |
Nov 27, 2018 | 122.23 | 123.99 | 120.64 | 123.78 | 294,423 | +1.13(+0.92%) |
Nov 26, 2018 | 123.27 | 124.30 | 120.55 | 122.65 | 654,739 | +0.19(+0.16%) |
Nov 23, 2018 | 119.25 | 123.50 | 118.21 | 122.46 | 160,000 | +2.64(+2.20%) |
Nov 21, 2018 | 119.82 | 119.82 | 119.82 | 0 | +2.98(+2.55%) | |
Nov 20, 2018 | 119.54 | 121.42 | 115.45 | 116.84 | 608,021 | -4.79(-3.94%) |
Nov 19, 2018 | 126.00 | 126.98 | 120.74 | 121.63 | 647,592 | -4.28(-3.40%) |
Nov 16, 2018 | 121.71 | 128.59 | 121.43 | 125.91 | 1,035,100 | +3.92(+3.21%) |
Nov 15, 2018 | 117.20 | 122.26 | 115.78 | 121.99 | 567,502 | +4.89(+4.18%) |
Nov 14, 2018 | 116.84 | 117.80 | 115.82 | 117.10 | 500,346 | +0.70(+0.60%) |
Nov 13, 2018 | 118.05 | 118.67 | 115.12 | 116.40 | 372,084 | -0.82(-0.70%) |
Nov 12, 2018 | 120.78 | 121.25 | 115.18 | 117.22 | 597,943 | -3.28(-2.72%) |
Nov 09, 2018 | 119.18 | 122.70 | 118.21 | 120.50 | 498,800 | +1.46(+1.23%) |
Nov 08, 2018 | 117.35 | 119.26 | 115.92 | 119.04 | 519,940 | +0.87(+0.74%) |
Nov 07, 2018 | 112.39 | 118.35 | 112.15 | 118.17 | 610,578 | +6.20(+5.54%) |
Nov 06, 2018 | 109.98 | 112.32 | 109.87 | 111.97 | 646,215 | +2.30(+2.10%) |
Nov 05, 2018 | 108.94 | 109.74 | 107.32 | 109.67 | 844,984 | +1.23(+1.13%) |
Nov 02, 2018 | 107.69 | 109.70 | 107.10 | 108.44 | 995,300 | -5.22(-4.59%) |
Nov 01, 2018 | 110.55 | 117.47 | 108.53 | 113.66 | 877,837 | +3.66(+3.33%) |
Oct 31, 2018 | 117.05 | 118.80 | 109.39 | 110.00 | 905,476 | -5.18(-4.50%) |
Oct 30, 2018 | 115.00 | 116.47 | 103.50 | 115.18 | 1,280,815 | +14.29(+14.16%) |
Oct 29, 2018 | 99.05 | 102.83 | 97.69 | 100.89 | 636,714 | +2.69(+2.74%) |
Oct 26, 2018 | 106.00 | 106.00 | 97.38 | 98.20 | 1,084,800 | -10.88(-9.97%) |
Oct 25, 2018 | 105.91 | 110.45 | 105.82 | 109.08 | 312,459 | +2.96(+2.79%) |
Oct 24, 2018 | 108.91 | 110.19 | 106.05 | 106.12 | 440,272 | -2.79(-2.56%) |
Oct 23, 2018 | 107.51 | 110.07 | 105.75 | 108.91 | 416,552 | +0.27(+0.25%) |
Oct 22, 2018 | 107.97 | 110.32 | 107.51 | 108.64 | 465,839 | +0.41(+0.38%) |
Oct 19, 2018 | 111.73 | 112.95 | 107.99 | 108.23 | 343,100 | -4.13(-3.68%) |
Oct 18, 2018 | 110.65 | 112.55 | 109.41 | 112.36 | 404,824 | +1.74(+1.57%) |
Oct 17, 2018 | 108.97 | 111.11 | 108.00 | 110.62 | 425,244 | +1.89(+1.74%) |
Oct 16, 2018 | 108.04 | 109.23 | 107.58 | 108.73 | 789,747 | +0.94(+0.87%) |
Oct 15, 2018 | 109.14 | 109.93 | 107.56 | 107.79 | 426,389 | -1.49(-1.36%) |
Oct 12, 2018 | 114.21 | 116.50 | 108.28 | 109.28 | 640,600 | -4.21(-3.71%) |
Oct 11, 2018 | 117.79 | 118.06 | 113.13 | 113.49 | 470,704 | -3.83(-3.26%) |
Oct 10, 2018 | 122.13 | 122.54 | 116.98 | 117.32 | 398,196 | -1.54(-1.30%) |
Oct 09, 2018 | 116.48 | 121.23 | 116.48 | 118.86 | 300,686 | +2.03(+1.74%) |
Oct 08, 2018 | 115.67 | 117.46 | 111.88 | 116.83 | 283,739 | +1.08(+0.93%) |
Oct 05, 2018 | 115.01 | 117.03 | 113.59 | 115.75 | 570,600 | +0.44(+0.38%) |
Oct 04, 2018 | 118.02 | 118.03 | 114.78 | 115.31 | 402,718 | -3.43(-2.89%) |
Oct 03, 2018 | 118.56 | 120.46 | 116.29 | 118.74 | 255,896 | +0.85(+0.72%) |
Oct 02, 2018 | 123.31 | 123.50 | 115.77 | 117.89 | 400,630 | -5.67(-4.59%) |