Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 104.60 | 105.05 | 104.19 | 104.34 | 119,900 | -0.01(-0.01%) |
Dec 28, 2018 | 104.55 | 104.80 | 103.90 | 104.35 | 43,400 | +0.85(+0.82%) |
Dec 27, 2018 | 102.60 | 103.63 | 101.48 | 103.50 | 62,214 | -1.31(-1.25%) |
Dec 26, 2018 | 103.00 | 105.00 | 101.98 | 104.81 | 57,952 | +0.82(+0.79%) |
Dec 24, 2018 | 104.10 | 104.90 | 102.95 | 103.99 | 26,000 | +0.25(+0.24%) |
Dec 21, 2018 | 105.19 | 105.50 | 103.74 | 103.74 | 78,400 | -0.82(-0.78%) |
Dec 20, 2018 | 105.14 | 105.42 | 104.09 | 104.56 | 58,211 | -0.84(-0.80%) |
Dec 19, 2018 | 106.56 | 107.35 | 104.92 | 105.41 | 52,554 | -0.31(-0.30%) |
Dec 18, 2018 | 107.05 | 107.12 | 105.48 | 105.72 | 65,442 | +0.42(+0.40%) |
Dec 17, 2018 | 106.79 | 106.85 | 104.88 | 105.30 | 162,522 | -4.45(-4.05%) |
Dec 14, 2018 | 110.78 | 110.78 | 109.75 | 109.75 | 39,700 | -3.75(-3.30%) |
Dec 13, 2018 | 113.57 | 113.90 | 113.14 | 113.50 | 32,781 | +0.39(+0.34%) |
Dec 12, 2018 | 112.95 | 113.70 | 112.81 | 113.11 | 58,600 | +1.25(+1.12%) |
Dec 11, 2018 | 112.11 | 112.17 | 111.19 | 111.86 | 51,060 | +1.84(+1.67%) |
Dec 10, 2018 | 110.68 | 110.79 | 109.18 | 110.02 | 59,251 | -1.11(-0.99%) |
Dec 07, 2018 | 113.01 | 113.22 | 110.62 | 111.12 | 47,200 | +0.53(+0.48%) |
Dec 06, 2018 | 110.08 | 111.50 | 109.57 | 110.59 | 123,904 | -0.05(-0.04%) |
Dec 04, 2018 | 113.20 | 113.21 | 110.53 | 110.64 | 27,100 | -1.60(-1.43%) |
Dec 03, 2018 | 112.69 | 112.83 | 112.15 | 112.24 | 34,695 | +1.52(+1.37%) |
Nov 30, 2018 | 110.04 | 110.99 | 109.55 | 110.72 | 22,100 | -2.13(-1.89%) |
Nov 29, 2018 | 113.18 | 113.29 | 112.34 | 112.85 | 31,105 | -1.10(-0.97%) |
Nov 28, 2018 | 112.11 | 114.14 | 112.00 | 113.95 | 25,837 | +1.34(+1.19%) |
Nov 27, 2018 | 112.82 | 112.85 | 112.22 | 112.61 | 20,068 | -0.46(-0.41%) |
Nov 26, 2018 | 113.87 | 113.87 | 112.51 | 113.07 | 28,459 | -1.73(-1.51%) |
Nov 23, 2018 | 113.94 | 114.95 | 113.85 | 114.80 | 12,400 | -1.54(-1.32%) |
Nov 21, 2018 | 116.34 | 116.34 | 116.34 | 0 | +3.19(+2.82%) | |
Nov 20, 2018 | 112.07 | 114.13 | 112.07 | 113.15 | 32,527 | -1.20(-1.05%) |
Nov 19, 2018 | 115.83 | 115.90 | 114.27 | 114.35 | 43,154 | -2.68(-2.29%) |
Nov 16, 2018 | 115.74 | 117.30 | 115.74 | 117.03 | 14,100 | -0.11(-0.09%) |
Nov 15, 2018 | 116.54 | 117.54 | 115.32 | 117.14 | 28,880 | +0.61(+0.52%) |
Nov 14, 2018 | 117.64 | 117.64 | 115.70 | 116.53 | 24,254 | +0.27(+0.24%) |
Nov 13, 2018 | 115.39 | 116.97 | 115.19 | 116.26 | 81,809 | +2.60(+2.29%) |
Nov 12, 2018 | 114.07 | 114.07 | 113.36 | 113.66 | 221,081 | -2.44(-2.10%) |
Nov 09, 2018 | 115.34 | 116.12 | 115.05 | 116.09 | 57,100 | +1.97(+1.73%) |
Nov 08, 2018 | 115.58 | 115.58 | 113.96 | 114.12 | 32,656 | -0.39(-0.34%) |
Nov 07, 2018 | 116.05 | 116.05 | 113.95 | 114.51 | 81,260 | -3.49(-2.96%) |
Nov 06, 2018 | 116.85 | 118.19 | 116.77 | 118.00 | 176,012 | -0.30(-0.25%) |
Nov 05, 2018 | 117.51 | 118.66 | 117.26 | 118.30 | 162,455 | +0.08(+0.06%) |
Nov 02, 2018 | 118.32 | 118.98 | 117.39 | 118.22 | 51,800 | +1.53(+1.32%) |
Nov 01, 2018 | 116.73 | 117.55 | 116.12 | 116.69 | 36,523 | -1.20(-1.02%) |
Oct 31, 2018 | 117.93 | 118.58 | 117.57 | 117.89 | 33,336 | +2.67(+2.31%) |
Oct 30, 2018 | 115.10 | 115.81 | 114.34 | 115.22 | 22,170 | -0.97(-0.83%) |
Oct 29, 2018 | 117.15 | 117.60 | 115.49 | 116.19 | 23,876 | +0.01(+0.01%) |
Oct 26, 2018 | 115.46 | 116.91 | 114.13 | 116.19 | 17,400 | -1.60(-1.36%) |
Oct 25, 2018 | 115.57 | 118.28 | 115.57 | 117.78 | 21,989 | +4.34(+3.83%) |
Oct 24, 2018 | 115.91 | 116.31 | 113.44 | 113.44 | 22,365 | -1.03(-0.90%) |
Oct 23, 2018 | 113.76 | 114.75 | 112.76 | 114.47 | 46,497 | -0.73(-0.64%) |
Oct 22, 2018 | 114.94 | 115.38 | 114.26 | 115.20 | 31,355 | -1.51(-1.29%) |
Oct 19, 2018 | 117.38 | 117.65 | 116.26 | 116.71 | 20,300 | +3.32(+2.93%) |
Oct 18, 2018 | 115.01 | 115.41 | 113.25 | 113.39 | 20,844 | -2.92(-2.51%) |
Oct 17, 2018 | 116.84 | 117.05 | 115.92 | 116.31 | 26,843 | +0.16(+0.13%) |
Oct 16, 2018 | 114.98 | 116.15 | 114.98 | 116.15 | 30,145 | +3.20(+2.83%) |
Oct 15, 2018 | 112.47 | 113.31 | 112.38 | 112.95 | 32,257 | +1.25(+1.12%) |
Oct 12, 2018 | 112.86 | 112.86 | 110.47 | 111.70 | 44,800 | +0.42(+0.38%) |
Oct 11, 2018 | 112.38 | 112.72 | 110.45 | 111.28 | 32,906 | -0.27(-0.24%) |
Oct 10, 2018 | 113.44 | 113.44 | 111.41 | 111.55 | 44,940 | -5.86(-4.99%) |
Oct 09, 2018 | 115.85 | 117.72 | 115.81 | 117.41 | 30,208 | -1.46(-1.23%) |
Oct 08, 2018 | 117.98 | 119.00 | 117.88 | 118.87 | 16,469 | -0.72(-0.60%) |
Oct 05, 2018 | 119.61 | 120.10 | 118.95 | 119.59 | 25,000 | -0.87(-0.72%) |
Oct 04, 2018 | 121.71 | 121.78 | 119.95 | 120.46 | 23,071 | -3.03(-2.45%) |
Oct 03, 2018 | 123.47 | 123.99 | 122.98 | 123.49 | 33,681 | +0.47(+0.39%) |
Oct 02, 2018 | 122.87 | 123.37 | 122.78 | 123.02 | 22,714 | -0.59(-0.48%) |