Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 112.45 | 114.31 | 112.14 | 113.31 | 390,800 | +1.32(+1.18%) |
Dec 28, 2018 | 112.15 | 113.38 | 110.89 | 111.99 | 462,900 | +0.40(+0.36%) |
Dec 27, 2018 | 109.02 | 111.60 | 107.39 | 111.59 | 1,045,684 | +1.27(+1.15%) |
Dec 26, 2018 | 107.19 | 110.37 | 106.35 | 110.32 | 461,224 | +3.42(+3.20%) |
Dec 24, 2018 | 107.15 | 108.04 | 105.32 | 106.90 | 423,100 | -0.58(-0.54%) |
Dec 21, 2018 | 110.81 | 111.25 | 107.19 | 107.48 | 1,462,300 | -2.97(-2.69%) |
Dec 20, 2018 | 113.54 | 114.01 | 109.33 | 110.45 | 893,550 | -3.47(-3.05%) |
Dec 19, 2018 | 115.91 | 117.21 | 112.72 | 113.92 | 745,769 | -1.57(-1.36%) |
Dec 18, 2018 | 116.31 | 116.99 | 114.19 | 115.49 | 864,955 | -0.15(-0.13%) |
Dec 17, 2018 | 118.57 | 118.57 | 115.14 | 115.64 | 493,166 | -3.46(-2.91%) |
Dec 14, 2018 | 120.19 | 120.64 | 118.83 | 119.10 | 671,500 | -2.38(-1.96%) |
Dec 13, 2018 | 121.49 | 122.19 | 120.87 | 121.48 | 585,715 | +0.62(+0.51%) |
Dec 12, 2018 | 120.82 | 122.80 | 120.73 | 120.86 | 625,611 | +1.71(+1.44%) |
Dec 11, 2018 | 121.16 | 122.15 | 118.16 | 119.15 | 812,071 | -0.35(-0.29%) |
Dec 10, 2018 | 118.81 | 119.72 | 116.82 | 119.50 | 668,521 | +0.69(+0.58%) |
Dec 07, 2018 | 120.46 | 121.61 | 118.08 | 118.81 | 587,200 | -2.03(-1.68%) |
Dec 06, 2018 | 119.75 | 121.02 | 116.92 | 120.84 | 958,708 | -0.58(-0.48%) |
Dec 04, 2018 | 125.11 | 125.46 | 121.03 | 121.42 | 664,700 | -4.40(-3.50%) |
Dec 03, 2018 | 124.97 | 126.84 | 123.95 | 125.82 | 984,504 | +2.43(+1.97%) |
Nov 30, 2018 | 121.25 | 123.85 | 120.58 | 123.39 | 1,294,000 | +2.20(+1.82%) |
Nov 29, 2018 | 121.37 | 122.20 | 120.71 | 121.19 | 503,337 | -0.53(-0.44%) |
Nov 28, 2018 | 119.57 | 121.75 | 117.02 | 121.72 | 906,330 | +4.13(+3.51%) |
Nov 27, 2018 | 116.50 | 118.01 | 116.42 | 117.59 | 706,319 | +0.20(+0.17%) |
Nov 26, 2018 | 116.29 | 117.55 | 115.53 | 117.39 | 526,790 | +1.81(+1.57%) |
Nov 23, 2018 | 114.48 | 115.82 | 113.62 | 115.58 | 246,700 | +0.59(+0.51%) |
Nov 21, 2018 | 114.99 | 114.99 | 114.99 | 0 | +0.43(+0.38%) | |
Nov 20, 2018 | 114.71 | 115.48 | 113.44 | 114.56 | 561,777 | -0.80(-0.69%) |
Nov 19, 2018 | 118.13 | 118.66 | 115.00 | 115.36 | 528,816 | -3.40(-2.86%) |
Nov 16, 2018 | 116.58 | 119.47 | 115.99 | 118.76 | 626,300 | +1.84(+1.57%) |
Nov 15, 2018 | 114.70 | 117.31 | 113.33 | 116.92 | 576,976 | +2.22(+1.94%) |
Nov 14, 2018 | 118.02 | 119.25 | 114.30 | 114.70 | 646,988 | -2.72(-2.32%) |
Nov 13, 2018 | 118.32 | 120.28 | 116.82 | 117.42 | 477,195 | -0.51(-0.43%) |
Nov 12, 2018 | 119.20 | 119.62 | 117.11 | 117.93 | 768,169 | -1.44(-1.21%) |
Nov 09, 2018 | 123.66 | 124.60 | 118.18 | 119.37 | 1,274,700 | -5.06(-4.07%) |
Nov 08, 2018 | 121.99 | 124.99 | 121.95 | 124.43 | 578,863 | +2.03(+1.66%) |
Nov 07, 2018 | 121.35 | 122.75 | 120.88 | 122.40 | 734,795 | +1.65(+1.37%) |
Nov 06, 2018 | 120.17 | 121.11 | 119.71 | 120.75 | 792,308 | -0.15(-0.12%) |
Nov 05, 2018 | 120.37 | 121.61 | 119.18 | 120.90 | 786,672 | +0.59(+0.49%) |
Nov 02, 2018 | 120.63 | 121.69 | 118.88 | 120.31 | 759,200 | -0.19(-0.16%) |
Nov 01, 2018 | 119.74 | 121.15 | 118.71 | 120.50 | 1,079,911 | +1.13(+0.95%) |
Oct 31, 2018 | 119.46 | 122.55 | 118.06 | 119.37 | 3,274,572 | +7.16(+6.38%) |
Oct 30, 2018 | 110.69 | 112.47 | 109.77 | 112.21 | 662,803 | +1.74(+1.58%) |
Oct 29, 2018 | 112.04 | 112.93 | 109.14 | 110.47 | 706,075 | -0.47(-0.42%) |
Oct 26, 2018 | 112.50 | 112.66 | 109.39 | 110.94 | 981,700 | -2.61(-2.30%) |
Oct 25, 2018 | 112.96 | 114.36 | 110.00 | 113.55 | 1,509,037 | +1.15(+1.02%) |
Oct 24, 2018 | 111.00 | 116.78 | 111.00 | 112.40 | 2,790,153 | +8.07(+7.74%) |
Oct 23, 2018 | 103.26 | 105.12 | 101.42 | 104.33 | 1,153,845 | -0.14(-0.13%) |
Oct 22, 2018 | 104.53 | 105.55 | 103.15 | 104.47 | 934,034 | +0.28(+0.27%) |
Oct 19, 2018 | 105.78 | 106.27 | 103.75 | 104.19 | 876,600 | -1.66(-1.57%) |
Oct 18, 2018 | 108.54 | 108.54 | 105.33 | 105.85 | 619,607 | -2.80(-2.58%) |
Oct 17, 2018 | 107.71 | 109.08 | 106.77 | 108.65 | 527,422 | +0.64(+0.59%) |
Oct 16, 2018 | 105.86 | 108.15 | 105.65 | 108.01 | 485,284 | +3.06(+2.92%) |
Oct 15, 2018 | 105.17 | 106.53 | 104.38 | 104.95 | 610,024 | -0.34(-0.32%) |
Oct 12, 2018 | 105.32 | 106.27 | 103.82 | 105.29 | 886,300 | +1.32(+1.27%) |
Oct 11, 2018 | 104.39 | 106.05 | 103.54 | 103.97 | 951,355 | -0.66(-0.63%) |
Oct 10, 2018 | 107.54 | 107.91 | 104.51 | 104.63 | 800,618 | -3.28(-3.04%) |
Oct 09, 2018 | 107.57 | 108.92 | 107.16 | 107.91 | 542,875 | +0.25(+0.23%) |
Oct 08, 2018 | 107.85 | 108.03 | 106.09 | 107.66 | 670,620 | -0.40(-0.37%) |
Oct 05, 2018 | 108.85 | 109.28 | 106.51 | 108.06 | 671,700 | -0.59(-0.54%) |
Oct 04, 2018 | 110.80 | 110.80 | 107.72 | 108.65 | 575,473 | -2.76(-2.48%) |
Oct 03, 2018 | 113.43 | 113.43 | 111.36 | 111.41 | 557,335 | -1.71(-1.51%) |
Oct 02, 2018 | 112.96 | 113.45 | 112.28 | 113.12 | 622,295 | +0.07(+0.06%) |