Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 100.48 | 101.77 | 99.44 | 100.70 | 1,635,825 | +0.96(+0.96%) |
Dec 28, 2018 | 101.43 | 101.96 | 98.20 | 99.74 | 1,256,906 | -1.02(-1.01%) |
Dec 27, 2018 | 97.85 | 100.75 | 96.06 | 100.75 | 1,532,990 | +0.27(+0.27%) |
Dec 26, 2018 | 94.14 | 100.54 | 91.41 | 100.48 | 2,235,178 | +7.51(+8.08%) |
Dec 24, 2018 | 96.75 | 97.03 | 92.97 | 92.97 | 1,059,382 | -4.85(-4.96%) |
Dec 21, 2018 | 98.83 | 100.15 | 96.35 | 97.82 | 3,773,271 | -1.69(-1.69%) |
Dec 20, 2018 | 100.95 | 104.65 | 99.12 | 99.50 | 4,005,109 | -3.14(-3.06%) |
Dec 19, 2018 | 103.68 | 105.44 | 100.96 | 102.64 | 3,068,287 | -0.12(-0.11%) |
Dec 18, 2018 | 108.03 | 108.03 | 102.23 | 102.76 | 3,073,982 | -4.78(-4.45%) |
Dec 17, 2018 | 111.81 | 112.42 | 106.96 | 107.54 | 2,356,794 | -5.13(-4.56%) |
Dec 14, 2018 | 117.25 | 117.58 | 112.06 | 112.68 | 1,607,039 | -5.53(-4.68%) |
Dec 13, 2018 | 118.95 | 119.34 | 116.41 | 118.21 | 1,773,575 | -1.51(-1.26%) |
Dec 12, 2018 | 120.87 | 122.79 | 119.60 | 119.72 | 2,503,226 | +0.35(+0.29%) |
Dec 11, 2018 | 120.19 | 120.70 | 117.69 | 119.37 | 1,674,647 | +1.37(+1.16%) |
Dec 10, 2018 | 118.70 | 123.43 | 115.93 | 118.00 | 1,883,477 | -1.92(-1.60%) |
Dec 07, 2018 | 121.09 | 124.20 | 119.51 | 119.92 | 2,406,935 | +1.56(+1.32%) |
Dec 06, 2018 | 122.70 | 122.71 | 115.34 | 118.36 | 3,193,636 | -7.44(-5.91%) |
Dec 04, 2018 | 132.07 | 132.55 | 125.38 | 125.79 | 1,672,778 | -6.20(-4.70%) |
Dec 03, 2018 | 131.97 | 132.96 | 130.74 | 132.00 | 1,683,203 | +4.31(+3.38%) |
Nov 30, 2018 | 127.79 | 128.37 | 125.77 | 127.69 | 2,421,328 | -1.14(-0.88%) |
Nov 29, 2018 | 125.69 | 130.36 | 125.69 | 128.82 | 1,486,246 | +3.83(+3.06%) |
Nov 28, 2018 | 123.84 | 126.01 | 122.90 | 124.99 | 1,546,901 | +0.68(+0.54%) |
Nov 27, 2018 | 125.49 | 127.73 | 123.99 | 124.31 | 2,018,994 | -1.84(-1.46%) |
Nov 26, 2018 | 126.00 | 127.49 | 125.00 | 126.16 | 1,620,355 | +1.78(+1.43%) |
Nov 23, 2018 | 127.17 | 128.01 | 123.10 | 124.37 | 1,294,675 | -8.38(-6.31%) |
Nov 21, 2018 | 132.75 | 132.75 | 132.75 | 0 | +1.61(+1.22%) | |
Nov 20, 2018 | 133.82 | 135.16 | 130.82 | 131.14 | 2,055,542 | -5.06(-3.71%) |
Nov 19, 2018 | 133.37 | 137.14 | 132.25 | 136.20 | 2,129,561 | +0.63(+0.46%) |
Nov 16, 2018 | 132.30 | 136.24 | 132.30 | 135.57 | 2,463,793 | +3.72(+2.82%) |
Nov 15, 2018 | 125.36 | 131.94 | 124.55 | 131.85 | 2,439,631 | +5.68(+4.50%) |
Nov 14, 2018 | 127.50 | 128.42 | 124.98 | 126.17 | 2,378,315 | +1.26(+1.01%) |
Nov 13, 2018 | 126.44 | 128.16 | 124.33 | 124.90 | 2,895,012 | -2.29(-1.80%) |
Nov 12, 2018 | 135.34 | 135.41 | 126.98 | 127.19 | 1,746,456 | -6.54(-4.89%) |
Nov 09, 2018 | 130.98 | 134.75 | 129.69 | 133.74 | 1,428,604 | +0.27(+0.20%) |
Nov 08, 2018 | 139.35 | 139.66 | 132.75 | 133.47 | 1,722,090 | -6.53(-4.67%) |
Nov 07, 2018 | 141.07 | 141.93 | 138.29 | 140.01 | 1,579,339 | +1.52(+1.10%) |
Nov 06, 2018 | 139.28 | 139.72 | 135.55 | 138.49 | 1,216,577 | -0.58(-0.42%) |
Nov 05, 2018 | 140.08 | 141.40 | 136.70 | 139.07 | 1,495,209 | +0.89(+0.65%) |
Nov 02, 2018 | 142.00 | 142.88 | 137.75 | 138.18 | 1,989,838 | -2.55(-1.81%) |
Nov 01, 2018 | 138.17 | 142.14 | 136.17 | 140.72 | 2,484,803 | +4.47(+3.28%) |
Oct 31, 2018 | 137.52 | 142.47 | 135.80 | 136.26 | 3,830,080 | +3.27(+2.46%) |
Oct 30, 2018 | 127.51 | 134.15 | 127.50 | 132.98 | 2,634,448 | +4.72(+3.68%) |
Oct 29, 2018 | 132.50 | 133.30 | 126.43 | 128.26 | 1,814,898 | -4.16(-3.14%) |
Oct 26, 2018 | 131.38 | 134.21 | 128.48 | 132.43 | 2,188,178 | -1.14(-0.85%) |
Oct 25, 2018 | 133.35 | 134.78 | 131.75 | 133.56 | 1,782,322 | +1.69(+1.28%) |
Oct 24, 2018 | 140.28 | 140.28 | 131.67 | 131.87 | 1,773,234 | -7.02(-5.06%) |
Oct 23, 2018 | 141.07 | 141.07 | 136.25 | 138.89 | 1,483,017 | -4.96(-3.45%) |
Oct 22, 2018 | 144.67 | 144.67 | 142.45 | 143.85 | 1,152,396 | -0.69(-0.47%) |
Oct 19, 2018 | 145.17 | 147.38 | 143.96 | 144.53 | 1,669,614 | -0.40(-0.28%) |
Oct 18, 2018 | 145.49 | 146.53 | 143.68 | 144.94 | 1,319,919 | -2.45(-1.66%) |
Oct 17, 2018 | 149.64 | 149.64 | 146.33 | 147.38 | 900,788 | -2.48(-1.65%) |
Oct 16, 2018 | 148.80 | 150.25 | 147.04 | 149.86 | 1,490,418 | +1.86(+1.26%) |
Oct 15, 2018 | 147.53 | 149.25 | 146.26 | 148.00 | 1,060,173 | +0.64(+0.43%) |
Oct 12, 2018 | 149.81 | 150.24 | 144.62 | 147.37 | 1,808,850 | -0.13(-0.09%) |
Oct 11, 2018 | 148.56 | 150.34 | 145.64 | 147.49 | 2,844,801 | -2.55(-1.70%) |
Oct 10, 2018 | 156.77 | 156.77 | 149.98 | 150.04 | 1,886,606 | -6.66(-4.25%) |
Oct 09, 2018 | 153.95 | 157.53 | 153.89 | 156.70 | 1,393,998 | +3.50(+2.28%) |
Oct 08, 2018 | 153.82 | 154.15 | 152.03 | 153.20 | 1,342,266 | -1.80(-1.16%) |
Oct 05, 2018 | 153.26 | 155.10 | 152.62 | 155.01 | 1,875,100 | +2.54(+1.66%) |
Oct 04, 2018 | 153.19 | 153.36 | 151.35 | 152.47 | 1,967,422 | -1.46(-0.95%) |
Oct 03, 2018 | 150.81 | 154.20 | 149.75 | 153.93 | 2,047,579 | +3.31(+2.20%) |
Oct 02, 2018 | 150.64 | 151.04 | 148.93 | 150.62 | 1,595,178 | -0.09(-0.06%) |