Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 94.78 | 95.28 | 92.37 | 94.22 | 4,485,803 | +0.57(+0.61%) |
Dec 28, 2018 | 95.96 | 96.52 | 93.15 | 93.65 | 6,221,189 | -1.35(-1.42%) |
Dec 27, 2018 | 92.48 | 95.35 | 91.06 | 95.00 | 7,406,043 | +0.36(+0.38%) |
Dec 26, 2018 | 87.22 | 94.75 | 84.84 | 94.64 | 9,237,523 | +8.98(+10.49%) |
Dec 24, 2018 | 88.82 | 89.10 | 85.59 | 85.66 | 3,618,772 | -4.37(-4.85%) |
Dec 21, 2018 | 92.51 | 93.28 | 89.42 | 90.03 | 8,406,548 | -2.15(-2.33%) |
Dec 20, 2018 | 94.16 | 96.28 | 91.53 | 92.17 | 8,086,184 | -3.61(-3.77%) |
Dec 19, 2018 | 97.98 | 99.96 | 94.97 | 95.78 | 10,099,424 | -1.31(-1.35%) |
Dec 18, 2018 | 100.14 | 100.42 | 96.53 | 97.10 | 10,202,766 | -2.90(-2.90%) |
Dec 17, 2018 | 102.62 | 104.00 | 99.40 | 100.00 | 9,198,901 | -3.05(-2.96%) |
Dec 14, 2018 | 106.84 | 107.01 | 102.62 | 103.05 | 8,353,269 | -4.78(-4.43%) |
Dec 13, 2018 | 108.39 | 109.00 | 106.98 | 107.83 | 7,917,738 | -0.67(-0.62%) |
Dec 12, 2018 | 109.67 | 111.41 | 108.43 | 108.50 | 8,078,526 | +0.60(+0.56%) |
Dec 11, 2018 | 109.92 | 110.66 | 106.94 | 107.90 | 7,477,521 | -0.21(-0.20%) |
Dec 10, 2018 | 110.34 | 111.44 | 106.31 | 108.11 | 6,994,877 | -3.61(-3.23%) |
Dec 07, 2018 | 115.83 | 117.06 | 111.44 | 111.72 | 9,289,914 | -0.50(-0.44%) |
Dec 06, 2018 | 113.00 | 113.18 | 109.00 | 112.22 | 10,190,755 | -3.68(-3.18%) |
Dec 04, 2018 | 120.12 | 120.62 | 115.73 | 115.91 | 4,487,334 | -4.07(-3.40%) |
Dec 03, 2018 | 119.98 | 120.49 | 117.75 | 119.98 | 5,365,430 | +3.75(+3.23%) |
Nov 30, 2018 | 116.54 | 117.11 | 114.63 | 116.22 | 7,400,307 | -1.63(-1.38%) |
Nov 29, 2018 | 117.64 | 119.09 | 116.47 | 117.85 | 5,279,421 | +0.74(+0.64%) |
Nov 28, 2018 | 115.20 | 117.25 | 113.42 | 117.11 | 6,721,266 | +1.66(+1.44%) |
Nov 27, 2018 | 116.86 | 117.68 | 114.35 | 115.44 | 6,213,383 | -1.49(-1.27%) |
Nov 26, 2018 | 116.72 | 118.31 | 115.98 | 116.93 | 4,207,818 | +1.81(+1.57%) |
Nov 23, 2018 | 115.09 | 116.54 | 114.45 | 115.13 | 4,707,613 | -4.25(-3.56%) |
Nov 21, 2018 | 119.38 | 119.38 | 119.38 | 0 | +2.80(+2.40%) | |
Nov 20, 2018 | 119.84 | 119.91 | 115.73 | 116.58 | 7,565,701 | -5.84(-4.77%) |
Nov 19, 2018 | 121.86 | 123.20 | 120.65 | 122.42 | 5,849,810 | -0.67(-0.55%) |
Nov 16, 2018 | 124.16 | 125.04 | 121.38 | 123.10 | 6,422,870 | -0.14(-0.12%) |
Nov 15, 2018 | 120.79 | 123.66 | 119.98 | 123.24 | 7,554,652 | +1.81(+1.49%) |
Nov 14, 2018 | 124.62 | 125.43 | 119.91 | 121.43 | 6,921,449 | -0.60(-0.49%) |
Nov 13, 2018 | 124.41 | 125.79 | 120.83 | 122.03 | 9,827,810 | -2.41(-1.94%) |
Nov 12, 2018 | 130.43 | 131.00 | 124.19 | 124.44 | 7,350,929 | -4.46(-3.46%) |
Nov 09, 2018 | 126.36 | 129.90 | 125.33 | 128.91 | 7,624,736 | -0.07(-0.06%) |
Nov 08, 2018 | 133.33 | 133.90 | 128.73 | 128.98 | 5,075,454 | -5.00(-3.73%) |
Nov 07, 2018 | 133.37 | 135.67 | 131.70 | 133.97 | 7,748,961 | +3.37(+2.58%) |
Nov 06, 2018 | 132.09 | 132.48 | 129.15 | 130.61 | 4,616,275 | -1.17(-0.89%) |
Nov 05, 2018 | 130.15 | 132.27 | 129.75 | 131.78 | 5,264,935 | +3.61(+2.82%) |
Nov 02, 2018 | 130.92 | 131.74 | 126.89 | 128.16 | 5,130,725 | -2.13(-1.63%) |
Nov 01, 2018 | 128.73 | 131.19 | 127.13 | 130.29 | 6,719,282 | +2.52(+1.97%) |
Oct 31, 2018 | 126.89 | 131.10 | 126.81 | 127.77 | 8,317,236 | +2.55(+2.04%) |
Oct 30, 2018 | 121.25 | 125.72 | 120.86 | 125.22 | 6,719,102 | +2.62(+2.14%) |
Oct 29, 2018 | 127.70 | 128.06 | 120.51 | 122.60 | 6,271,345 | -4.64(-3.65%) |
Oct 26, 2018 | 126.92 | 129.26 | 124.23 | 127.24 | 6,817,075 | -1.45(-1.13%) |
Oct 25, 2018 | 128.48 | 130.04 | 126.71 | 128.69 | 6,415,562 | +2.30(+1.82%) |
Oct 24, 2018 | 135.71 | 135.95 | 126.39 | 126.39 | 7,307,490 | -8.11(-6.03%) |
Oct 23, 2018 | 135.74 | 136.06 | 132.59 | 134.50 | 6,224,354 | -4.92(-3.53%) |
Oct 22, 2018 | 141.76 | 142.01 | 138.52 | 139.43 | 3,983,885 | -2.27(-1.60%) |
Oct 19, 2018 | 143.39 | 144.49 | 141.09 | 141.69 | 4,206,925 | -1.74(-1.21%) |
Oct 18, 2018 | 143.53 | 144.67 | 142.12 | 143.43 | 6,151,697 | -2.34(-1.60%) |
Oct 17, 2018 | 147.50 | 148.14 | 143.89 | 145.77 | 4,042,501 | -2.59(-1.74%) |
Oct 16, 2018 | 146.76 | 148.71 | 145.70 | 148.35 | 3,794,708 | +2.13(+1.45%) |
Oct 15, 2018 | 146.58 | 147.72 | 144.63 | 146.23 | 3,594,940 | +0.39(+0.27%) |
Oct 12, 2018 | 146.83 | 147.15 | 142.61 | 145.84 | 5,789,614 | +1.84(+1.28%) |
Oct 11, 2018 | 147.01 | 148.49 | 143.32 | 144.00 | 7,179,499 | -4.64(-3.12%) |
Oct 10, 2018 | 155.47 | 155.76 | 148.18 | 148.64 | 7,136,987 | -7.05(-4.53%) |
Oct 09, 2018 | 154.02 | 157.42 | 153.91 | 155.69 | 4,686,539 | +2.02(+1.31%) |
Oct 08, 2018 | 153.24 | 154.39 | 151.58 | 153.67 | 2,439,274 | -0.96(-0.62%) |
Oct 05, 2018 | 155.22 | 156.15 | 152.78 | 154.62 | 3,344,356 | -0.74(-0.48%) |
Oct 04, 2018 | 156.93 | 158.71 | 154.34 | 155.37 | 4,504,359 | -2.51(-1.59%) |
Oct 03, 2018 | 154.94 | 158.24 | 154.13 | 157.88 | 5,325,988 | +3.75(+2.44%) |
Oct 02, 2018 | 155.12 | 155.54 | 152.57 | 154.13 | 3,240,454 | -0.81(-0.53%) |