Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 104.73 | 106.25 | 104.62 | 105.89 | 758,346 | +1.55(+1.49%) |
Dec 28, 2018 | 105.07 | 105.84 | 103.03 | 104.34 | 1,071,469 | -0.08(-0.07%) |
Dec 27, 2018 | 102.66 | 104.42 | 100.81 | 104.42 | 1,378,157 | +0.05(+0.05%) |
Dec 26, 2018 | 101.25 | 104.42 | 100.04 | 104.37 | 1,038,733 | +3.12(+3.08%) |
Dec 24, 2018 | 103.26 | 103.39 | 100.27 | 101.25 | 696,055 | -2.77(-2.66%) |
Dec 21, 2018 | 105.60 | 108.06 | 103.57 | 104.01 | 1,689,483 | -1.23(-1.17%) |
Dec 20, 2018 | 107.55 | 108.49 | 104.37 | 105.25 | 1,341,315 | -2.35(-2.19%) |
Dec 19, 2018 | 109.46 | 110.78 | 107.10 | 107.60 | 1,981,806 | -1.74(-1.59%) |
Dec 18, 2018 | 113.06 | 113.11 | 108.66 | 109.34 | 1,800,403 | -2.78(-2.48%) |
Dec 17, 2018 | 114.24 | 115.50 | 111.37 | 112.12 | 1,563,395 | -3.03(-2.63%) |
Dec 14, 2018 | 116.27 | 118.32 | 114.77 | 115.15 | 1,311,562 | -1.93(-1.65%) |
Dec 13, 2018 | 118.76 | 118.91 | 116.47 | 117.08 | 1,351,068 | -0.95(-0.81%) |
Dec 12, 2018 | 119.19 | 120.58 | 117.96 | 118.03 | 1,017,679 | -0.10(-0.09%) |
Dec 11, 2018 | 117.22 | 120.10 | 117.22 | 118.13 | 1,403,016 | +1.19(+1.02%) |
Dec 10, 2018 | 118.75 | 118.75 | 114.09 | 116.94 | 1,618,412 | -2.02(-1.70%) |
Dec 07, 2018 | 119.81 | 121.73 | 118.74 | 118.96 | 1,606,070 | -1.37(-1.14%) |
Dec 06, 2018 | 118.40 | 120.37 | 116.63 | 120.33 | 1,501,481 | +0.22(+0.18%) |
Dec 04, 2018 | 124.36 | 124.95 | 119.84 | 120.11 | 1,283,878 | -3.97(-3.20%) |
Dec 03, 2018 | 121.29 | 124.13 | 120.67 | 124.08 | 1,785,031 | +2.04(+1.67%) |
Nov 30, 2018 | 128.22 | 129.26 | 119.33 | 122.05 | 4,537,308 | -13.55(-9.99%) |
Nov 29, 2018 | 136.54 | 136.54 | 132.06 | 135.60 | 1,534,139 | -2.75(-1.99%) |
Nov 28, 2018 | 135.07 | 138.96 | 134.55 | 138.35 | 1,395,580 | +3.82(+2.84%) |
Nov 27, 2018 | 135.88 | 136.59 | 133.19 | 134.53 | 1,668,732 | -1.42(-1.05%) |
Nov 26, 2018 | 135.76 | 136.53 | 135.20 | 135.95 | 1,016,414 | +0.44(+0.33%) |
Nov 23, 2018 | 134.19 | 136.37 | 133.47 | 135.51 | 468,492 | +0.85(+0.63%) |
Nov 21, 2018 | 134.66 | 134.66 | 134.66 | 0 | -0.26(-0.19%) | |
Nov 20, 2018 | 134.84 | 137.42 | 134.23 | 134.92 | 728,832 | -0.59(-0.43%) |
Nov 19, 2018 | 137.56 | 138.04 | 134.75 | 135.51 | 750,095 | -2.18(-1.58%) |
Nov 16, 2018 | 137.04 | 139.10 | 136.29 | 137.69 | 939,132 | +0.00(+0.00%) |
Nov 15, 2018 | 136.63 | 139.54 | 133.77 | 137.69 | 796,629 | +0.36(+0.26%) |
Nov 14, 2018 | 138.86 | 139.59 | 136.22 | 137.32 | 674,296 | -0.48(-0.35%) |
Nov 13, 2018 | 140.69 | 141.31 | 137.12 | 137.80 | 959,232 | -2.56(-1.83%) |
Nov 12, 2018 | 142.13 | 142.91 | 139.94 | 140.37 | 735,810 | -2.22(-1.56%) |
Nov 09, 2018 | 143.59 | 144.09 | 141.48 | 142.59 | 824,574 | -1.10(-0.76%) |
Nov 08, 2018 | 142.77 | 144.07 | 142.50 | 143.69 | 1,167,177 | +0.39(+0.27%) |
Nov 07, 2018 | 139.79 | 143.79 | 139.39 | 143.29 | 1,136,580 | +5.25(+3.80%) |
Nov 06, 2018 | 136.27 | 138.75 | 136.27 | 138.04 | 673,928 | +1.45(+1.06%) |
Nov 05, 2018 | 136.16 | 137.19 | 135.97 | 136.59 | 890,895 | +0.44(+0.32%) |
Nov 02, 2018 | 138.32 | 139.52 | 134.95 | 136.16 | 655,721 | -1.59(-1.16%) |
Nov 01, 2018 | 134.86 | 138.25 | 134.86 | 137.75 | 1,065,428 | +3.21(+2.39%) |
Oct 31, 2018 | 133.24 | 135.66 | 132.95 | 134.54 | 1,010,723 | +1.78(+1.34%) |
Oct 30, 2018 | 131.32 | 132.95 | 130.85 | 132.76 | 934,908 | +0.26(+0.20%) |
Oct 29, 2018 | 130.66 | 133.66 | 130.63 | 132.50 | 1,204,505 | +3.00(+2.32%) |
Oct 26, 2018 | 129.78 | 131.62 | 127.79 | 129.50 | 1,134,476 | -1.77(-1.35%) |
Oct 25, 2018 | 129.88 | 133.50 | 126.14 | 131.27 | 1,688,560 | +1.12(+0.86%) |
Oct 24, 2018 | 137.22 | 137.63 | 130.01 | 130.14 | 2,955,724 | -11.15(-7.89%) |
Oct 23, 2018 | 138.27 | 142.01 | 136.31 | 141.29 | 1,339,766 | -0.63(-0.44%) |
Oct 22, 2018 | 144.69 | 145.53 | 141.50 | 141.92 | 923,787 | -2.72(-1.88%) |
Oct 19, 2018 | 145.44 | 148.08 | 144.43 | 144.64 | 1,423,495 | +0.17(+0.12%) |
Oct 18, 2018 | 145.96 | 147.08 | 143.95 | 144.47 | 771,639 | -1.42(-0.97%) |
Oct 17, 2018 | 145.19 | 146.79 | 145.09 | 145.89 | 593,873 | +0.33(+0.22%) |
Oct 16, 2018 | 142.79 | 145.79 | 142.46 | 145.56 | 748,291 | +3.50(+2.46%) |
Oct 15, 2018 | 141.66 | 143.94 | 141.53 | 142.07 | 638,711 | -0.28(-0.19%) |
Oct 12, 2018 | 141.98 | 143.80 | 141.17 | 142.34 | 949,991 | +1.35(+0.96%) |
Oct 11, 2018 | 142.96 | 143.94 | 140.28 | 141.00 | 1,446,315 | -1.85(-1.30%) |
Oct 10, 2018 | 144.56 | 145.39 | 142.70 | 142.85 | 838,168 | -1.53(-1.06%) |
Oct 09, 2018 | 142.59 | 144.77 | 141.86 | 144.37 | 967,931 | +1.74(+1.22%) |
Oct 08, 2018 | 141.55 | 142.76 | 140.79 | 142.63 | 825,037 | +0.92(+0.65%) |
Oct 05, 2018 | 143.15 | 143.15 | 140.94 | 141.71 | 791,639 | -1.15(-0.80%) |
Oct 04, 2018 | 143.78 | 143.96 | 142.54 | 142.85 | 479,879 | -1.12(-0.77%) |
Oct 03, 2018 | 145.22 | 145.99 | 143.94 | 143.97 | 545,969 | -1.29(-0.89%) |
Oct 02, 2018 | 144.92 | 145.61 | 144.92 | 145.26 | 579,501 | -0.07(-0.05%) |