Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 100.86 | 101.31 | 96.93 | 100.61 | 1,777,055 | +1.01(+1.01%) |
Dec 28, 2018 | 103.46 | 103.46 | 98.95 | 99.60 | 1,867,447 | -3.23(-3.14%) |
Dec 27, 2018 | 99.04 | 102.85 | 97.62 | 102.83 | 1,475,788 | +1.64(+1.62%) |
Dec 26, 2018 | 94.80 | 101.31 | 92.52 | 101.19 | 1,581,829 | +7.08(+7.53%) |
Dec 24, 2018 | 96.62 | 97.70 | 93.86 | 94.11 | 1,027,121 | -3.54(-3.63%) |
Dec 21, 2018 | 100.33 | 102.94 | 97.18 | 97.65 | 2,424,573 | -1.82(-1.83%) |
Dec 20, 2018 | 98.46 | 101.23 | 97.64 | 99.46 | 2,562,225 | +0.45(+0.46%) |
Dec 19, 2018 | 102.29 | 106.51 | 98.20 | 99.01 | 2,448,944 | -3.57(-3.48%) |
Dec 18, 2018 | 104.31 | 107.47 | 100.94 | 102.58 | 1,742,109 | -0.85(-0.82%) |
Dec 17, 2018 | 103.08 | 106.46 | 101.02 | 103.44 | 1,599,147 | -0.38(-0.37%) |
Dec 14, 2018 | 104.56 | 107.57 | 103.39 | 103.82 | 1,868,670 | -3.02(-2.83%) |
Dec 13, 2018 | 108.19 | 110.79 | 106.47 | 106.84 | 2,245,699 | +0.57(+0.54%) |
Dec 12, 2018 | 105.11 | 109.97 | 105.03 | 106.27 | 3,501,926 | +6.32(+6.32%) |
Dec 11, 2018 | 102.02 | 105.18 | 98.95 | 99.95 | 1,597,295 | +0.00(+0.00%) |
Dec 10, 2018 | 101.14 | 102.61 | 97.64 | 99.95 | 2,012,304 | -2.04(-2.00%) |
Dec 07, 2018 | 104.11 | 105.97 | 101.29 | 102.00 | 2,619,012 | -0.87(-0.85%) |
Dec 06, 2018 | 101.50 | 104.65 | 100.18 | 102.87 | 2,461,959 | -1.43(-1.37%) |
Dec 04, 2018 | 116.00 | 116.72 | 103.97 | 104.30 | 3,275,599 | -12.73(-10.88%) |
Dec 03, 2018 | 119.23 | 121.91 | 115.79 | 117.03 | 1,643,587 | +2.09(+1.82%) |
Nov 30, 2018 | 113.17 | 115.67 | 112.61 | 114.94 | 1,505,575 | +1.19(+1.04%) |
Nov 29, 2018 | 114.06 | 115.11 | 112.85 | 113.75 | 1,098,351 | -1.30(-1.13%) |
Nov 28, 2018 | 111.20 | 115.27 | 108.31 | 115.06 | 1,686,098 | +4.62(+4.19%) |
Nov 27, 2018 | 111.75 | 112.88 | 109.31 | 110.43 | 1,646,180 | -2.73(-2.41%) |
Nov 26, 2018 | 109.22 | 113.57 | 109.22 | 113.16 | 1,332,446 | +5.34(+4.95%) |
Nov 23, 2018 | 108.47 | 109.86 | 107.73 | 107.82 | 712,432 | -3.06(-2.76%) |
Nov 21, 2018 | 110.89 | 110.89 | 110.89 | 0 | +3.09(+2.87%) | |
Nov 20, 2018 | 107.27 | 110.36 | 105.24 | 107.79 | 2,401,010 | -2.64(-2.39%) |
Nov 19, 2018 | 112.16 | 114.10 | 110.09 | 110.43 | 2,005,497 | -2.38(-2.11%) |
Nov 16, 2018 | 115.30 | 115.85 | 112.05 | 112.82 | 2,424,573 | -3.46(-2.98%) |
Nov 15, 2018 | 116.74 | 117.62 | 112.55 | 116.28 | 2,161,196 | -1.17(-0.99%) |
Nov 14, 2018 | 119.36 | 121.35 | 115.48 | 117.45 | 1,692,598 | +0.12(+0.10%) |
Nov 13, 2018 | 118.95 | 121.30 | 116.72 | 117.33 | 1,982,417 | -1.56(-1.31%) |
Nov 12, 2018 | 124.42 | 124.97 | 117.59 | 118.89 | 2,065,622 | -5.41(-4.35%) |
Nov 09, 2018 | 122.53 | 125.21 | 117.87 | 124.30 | 2,172,455 | -0.05(-0.04%) |
Nov 08, 2018 | 129.78 | 130.68 | 123.98 | 124.35 | 2,125,609 | -4.51(-3.50%) |
Nov 07, 2018 | 130.37 | 131.97 | 127.42 | 128.86 | 2,931,175 | +1.53(+1.20%) |
Nov 06, 2018 | 123.79 | 127.49 | 123.69 | 127.33 | 1,783,935 | +3.00(+2.42%) |
Nov 05, 2018 | 123.50 | 125.93 | 120.09 | 124.33 | 1,535,463 | +1.53(+1.25%) |
Nov 02, 2018 | 124.25 | 125.32 | 120.50 | 122.80 | 2,518,022 | -0.56(-0.45%) |
Nov 01, 2018 | 120.05 | 123.68 | 118.29 | 123.36 | 3,160,219 | +5.53(+4.70%) |
Oct 31, 2018 | 117.06 | 124.06 | 116.53 | 117.82 | 4,349,467 | +4.37(+3.85%) |
Oct 30, 2018 | 106.27 | 113.81 | 105.99 | 113.46 | 2,672,594 | +6.21(+5.79%) |
Oct 29, 2018 | 108.88 | 111.82 | 105.41 | 107.25 | 2,176,688 | +0.06(+0.06%) |
Oct 26, 2018 | 106.96 | 108.84 | 104.49 | 107.19 | 2,356,907 | -2.06(-1.89%) |
Oct 25, 2018 | 107.49 | 111.04 | 106.97 | 109.25 | 2,367,819 | +4.26(+4.06%) |
Oct 24, 2018 | 112.83 | 114.78 | 104.73 | 104.99 | 3,469,080 | -7.28(-6.49%) |
Oct 23, 2018 | 108.32 | 113.46 | 105.89 | 112.27 | 3,715,010 | -0.49(-0.44%) |
Oct 22, 2018 | 116.11 | 116.97 | 111.76 | 112.76 | 3,458,695 | -2.17(-1.89%) |
Oct 19, 2018 | 116.55 | 120.70 | 114.69 | 114.93 | 4,862,802 | -0.99(-0.85%) |
Oct 18, 2018 | 129.82 | 131.11 | 115.35 | 115.92 | 9,618,700 | -20.52(-15.04%) |
Oct 17, 2018 | 139.18 | 139.22 | 135.94 | 136.44 | 2,648,329 | -2.14(-1.54%) |
Oct 16, 2018 | 135.62 | 138.91 | 133.70 | 138.58 | 1,825,905 | +3.53(+2.62%) |
Oct 15, 2018 | 134.93 | 136.79 | 133.82 | 135.04 | 1,587,494 | -0.26(-0.19%) |
Oct 12, 2018 | 142.10 | 142.10 | 133.14 | 135.30 | 2,525,868 | -1.92(-1.40%) |
Oct 11, 2018 | 141.32 | 145.20 | 137.04 | 137.22 | 2,009,278 | -4.91(-3.45%) |
Oct 10, 2018 | 149.46 | 149.72 | 140.94 | 142.13 | 2,404,864 | -7.75(-5.17%) |
Oct 09, 2018 | 152.53 | 152.80 | 149.76 | 149.88 | 1,200,099 | -3.27(-2.13%) |
Oct 08, 2018 | 154.98 | 155.89 | 150.48 | 153.15 | 1,408,949 | -3.09(-1.98%) |
Oct 05, 2018 | 159.37 | 160.85 | 154.19 | 156.24 | 1,396,636 | -3.90(-2.43%) |
Oct 04, 2018 | 162.07 | 162.74 | 158.10 | 160.14 | 927,426 | -2.30(-1.41%) |
Oct 03, 2018 | 158.48 | 164.16 | 158.46 | 162.43 | 1,200,980 | +5.03(+3.20%) |
Oct 02, 2018 | 158.97 | 160.31 | 157.34 | 157.40 | 1,098,869 | -2.23(-1.40%) |