Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 99.17 | 99.62 | 97.48 | 98.77 | 137,227 | -0.01(-0.01%) |
Dec 28, 2018 | 96.72 | 101.11 | 95.82 | 98.78 | 141,935 | +2.06(+2.13%) |
Dec 27, 2018 | 93.51 | 98.21 | 93.51 | 96.71 | 132,058 | +1.53(+1.61%) |
Dec 26, 2018 | 92.05 | 95.32 | 89.01 | 95.18 | 89,853 | +4.24(+4.66%) |
Dec 24, 2018 | 92.90 | 93.19 | 90.93 | 90.94 | 82,221 | -3.01(-3.21%) |
Dec 21, 2018 | 96.89 | 98.72 | 93.60 | 93.95 | 512,046 | -3.60(-3.69%) |
Dec 20, 2018 | 99.54 | 99.54 | 95.09 | 97.55 | 224,368 | -2.14(-2.15%) |
Dec 19, 2018 | 104.78 | 105.85 | 99.23 | 99.69 | 229,254 | -4.99(-4.77%) |
Dec 18, 2018 | 109.55 | 110.03 | 104.49 | 104.68 | 330,006 | -4.39(-4.02%) |
Dec 17, 2018 | 111.17 | 111.51 | 107.66 | 109.07 | 517,275 | -2.83(-2.53%) |
Dec 14, 2018 | 110.39 | 112.91 | 108.56 | 111.90 | 483,682 | +1.32(+1.20%) |
Dec 13, 2018 | 108.31 | 110.98 | 108.07 | 110.58 | 368,162 | +2.27(+2.09%) |
Dec 12, 2018 | 106.14 | 108.58 | 105.76 | 108.31 | 188,844 | +3.32(+3.16%) |
Dec 11, 2018 | 105.42 | 105.76 | 104.02 | 105.00 | 240,422 | +0.82(+0.79%) |
Dec 10, 2018 | 104.14 | 104.97 | 101.93 | 104.18 | 170,901 | +0.03(+0.03%) |
Dec 07, 2018 | 109.63 | 110.39 | 102.89 | 104.14 | 278,588 | -5.10(-4.67%) |
Dec 06, 2018 | 111.62 | 112.10 | 108.13 | 109.24 | 284,078 | -2.77(-2.47%) |
Dec 04, 2018 | 117.94 | 118.22 | 110.79 | 112.01 | 207,276 | -6.60(-5.57%) |
Dec 03, 2018 | 119.48 | 120.50 | 115.30 | 118.61 | 170,393 | -0.24(-0.21%) |
Nov 30, 2018 | 117.67 | 120.16 | 117.61 | 118.86 | 246,090 | +1.38(+1.17%) |
Nov 29, 2018 | 115.37 | 118.38 | 113.36 | 117.48 | 202,095 | +1.78(+1.54%) |
Nov 28, 2018 | 113.42 | 116.28 | 111.68 | 115.70 | 140,916 | +3.05(+2.71%) |
Nov 27, 2018 | 113.24 | 114.49 | 112.12 | 112.65 | 264,368 | -1.59(-1.39%) |
Nov 26, 2018 | 112.49 | 114.42 | 111.38 | 114.24 | 141,705 | +2.91(+2.62%) |
Nov 23, 2018 | 111.96 | 112.12 | 109.43 | 111.32 | 167,011 | -1.67(-1.48%) |
Nov 21, 2018 | 113.00 | 113.00 | 113.00 | 0 | +1.47(+1.32%) | |
Nov 20, 2018 | 110.78 | 113.57 | 110.52 | 111.52 | 262,137 | -0.55(-0.49%) |
Nov 19, 2018 | 116.41 | 116.41 | 111.44 | 112.07 | 204,087 | -4.35(-3.73%) |
Nov 16, 2018 | 118.14 | 121.51 | 115.18 | 116.42 | 344,512 | -4.03(-3.34%) |
Nov 15, 2018 | 118.97 | 123.11 | 118.97 | 120.44 | 247,710 | +0.81(+0.67%) |
Nov 14, 2018 | 124.93 | 127.21 | 118.17 | 119.63 | 171,308 | -4.05(-3.28%) |
Nov 13, 2018 | 125.34 | 126.11 | 122.09 | 123.69 | 322,637 | -1.33(-1.06%) |
Nov 12, 2018 | 121.83 | 126.93 | 120.42 | 125.01 | 264,919 | +3.26(+2.68%) |
Nov 09, 2018 | 122.67 | 128.63 | 116.07 | 121.75 | 267,518 | -8.57(-6.58%) |
Nov 08, 2018 | 121.74 | 134.38 | 120.55 | 130.32 | 400,584 | +13.82(+11.86%) |
Nov 07, 2018 | 115.29 | 118.52 | 114.45 | 116.50 | 256,883 | +1.20(+1.04%) |
Nov 06, 2018 | 114.17 | 116.25 | 114.17 | 115.30 | 123,254 | +1.13(+0.99%) |
Nov 05, 2018 | 112.04 | 114.31 | 110.11 | 114.18 | 202,087 | +2.62(+2.35%) |
Nov 02, 2018 | 109.72 | 112.38 | 109.40 | 111.56 | 103,734 | +2.39(+2.19%) |
Nov 01, 2018 | 108.11 | 109.64 | 107.99 | 109.16 | 134,386 | +0.00(+0.00%) |
Oct 31, 2018 | 107.79 | 110.78 | 107.05 | 109.16 | 114,378 | +1.46(+1.35%) |
Oct 30, 2018 | 107.88 | 108.48 | 106.88 | 107.70 | 155,415 | -0.08(-0.07%) |
Oct 29, 2018 | 110.26 | 110.26 | 106.36 | 107.78 | 90,741 | -1.35(-1.24%) |
Oct 26, 2018 | 107.78 | 109.98 | 107.20 | 109.14 | 86,906 | +0.06(+0.06%) |
Oct 25, 2018 | 106.77 | 109.54 | 106.54 | 109.08 | 79,972 | +2.79(+2.63%) |
Oct 24, 2018 | 107.32 | 108.88 | 106.28 | 106.28 | 124,529 | -1.13(-1.05%) |
Oct 23, 2018 | 109.46 | 109.96 | 107.28 | 107.41 | 129,845 | -3.44(-3.10%) |
Oct 22, 2018 | 111.67 | 112.66 | 110.50 | 110.84 | 97,847 | -0.47(-0.42%) |
Oct 19, 2018 | 110.58 | 112.61 | 109.14 | 111.31 | 104,771 | +0.52(+0.47%) |
Oct 18, 2018 | 113.83 | 114.09 | 110.12 | 110.79 | 127,628 | -3.30(-2.89%) |
Oct 17, 2018 | 115.14 | 116.69 | 112.75 | 114.09 | 134,419 | -1.60(-1.39%) |
Oct 16, 2018 | 109.33 | 115.98 | 109.32 | 115.69 | 192,525 | +6.93(+6.37%) |
Oct 15, 2018 | 106.66 | 109.17 | 106.32 | 108.76 | 188,917 | +2.24(+2.10%) |
Oct 12, 2018 | 107.52 | 108.43 | 105.70 | 106.52 | 186,721 | +0.18(+0.17%) |
Oct 11, 2018 | 109.92 | 110.23 | 106.23 | 106.34 | 155,998 | -4.20(-3.80%) |
Oct 10, 2018 | 112.13 | 113.91 | 110.31 | 110.54 | 89,288 | -1.87(-1.66%) |
Oct 09, 2018 | 110.64 | 113.27 | 110.64 | 112.41 | 136,282 | +1.41(+1.27%) |
Oct 08, 2018 | 113.55 | 114.31 | 110.87 | 111.00 | 113,995 | -2.59(-2.28%) |
Oct 05, 2018 | 114.52 | 115.00 | 111.53 | 113.59 | 103,388 | -0.42(-0.37%) |
Oct 04, 2018 | 116.92 | 116.99 | 112.78 | 114.01 | 109,965 | -3.11(-2.65%) |
Oct 03, 2018 | 115.19 | 117.47 | 115.17 | 117.12 | 96,272 | +2.41(+2.10%) |
Oct 02, 2018 | 117.95 | 119.20 | 114.52 | 114.71 | 137,972 | -3.44(-2.91%) |