Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 107.82 | 109.63 | 107.82 | 108.77 | 96,805 | +1.42(+1.33%) |
Dec 28, 2018 | 108.21 | 108.99 | 107.01 | 107.34 | 64,536 | -0.32(-0.30%) |
Dec 27, 2018 | 105.69 | 107.67 | 103.95 | 107.67 | 21,680 | +0.73(+0.68%) |
Dec 26, 2018 | 102.03 | 106.95 | 102.03 | 106.94 | 93,745 | +5.01(+4.92%) |
Dec 24, 2018 | 102.02 | 103.64 | 101.43 | 101.93 | 37,663 | -1.24(-1.20%) |
Dec 21, 2018 | 107.70 | 107.70 | 103.00 | 103.17 | 51,507 | -3.54(-3.31%) |
Dec 20, 2018 | 107.57 | 108.90 | 105.60 | 106.71 | 401,590 | +3.26(+3.15%) |
Dec 19, 2018 | 105.53 | 107.05 | 102.17 | 103.44 | 29,234 | -2.17(-2.06%) |
Dec 18, 2018 | 108.06 | 108.06 | 104.64 | 105.62 | 16,264 | -1.77(-1.65%) |
Dec 17, 2018 | 108.38 | 109.96 | 106.94 | 107.39 | 11,850 | -1.74(-1.60%) |
Dec 14, 2018 | 109.61 | 110.56 | 108.93 | 109.14 | 9,537 | -1.84(-1.66%) |
Dec 13, 2018 | 112.60 | 112.95 | 110.50 | 110.97 | 10,150 | -1.27(-1.13%) |
Dec 12, 2018 | 113.01 | 113.44 | 112.24 | 112.24 | 6,513 | +1.33(+1.20%) |
Dec 11, 2018 | 111.76 | 112.16 | 110.34 | 110.91 | 10,602 | +0.28(+0.25%) |
Dec 10, 2018 | 110.50 | 111.11 | 108.26 | 110.63 | 22,356 | +0.14(+0.13%) |
Dec 07, 2018 | 113.85 | 113.85 | 110.00 | 110.49 | 9,537 | -3.42(-3.01%) |
Dec 06, 2018 | 111.46 | 113.91 | 111.15 | 113.91 | 42,259 | +0.45(+0.39%) |
Dec 04, 2018 | 117.29 | 118.23 | 113.31 | 113.47 | 13,716 | -4.18(-3.55%) |
Dec 03, 2018 | 116.87 | 118.76 | 116.87 | 117.65 | 63,043 | +1.63(+1.41%) |
Nov 30, 2018 | 114.53 | 116.01 | 114.53 | 116.01 | 32,362 | +1.40(+1.22%) |
Nov 29, 2018 | 114.16 | 115.50 | 114.16 | 114.61 | 24,667 | -0.17(-0.15%) |
Nov 28, 2018 | 112.04 | 114.80 | 111.71 | 114.78 | 8,907 | +2.83(+2.53%) |
Nov 27, 2018 | 110.97 | 112.20 | 110.97 | 111.95 | 4,506 | +0.00(+0.00%) |
Nov 26, 2018 | 110.84 | 111.98 | 110.77 | 111.95 | 12,709 | +1.65(+1.50%) |
Nov 23, 2018 | 108.35 | 110.83 | 108.35 | 110.30 | 7,501 | +0.97(+0.89%) |
Nov 21, 2018 | 109.33 | 109.33 | 109.33 | 0 | +0.60(+0.55%) | |
Nov 20, 2018 | 108.30 | 109.89 | 107.71 | 108.73 | 19,716 | -0.62(-0.57%) |
Nov 19, 2018 | 111.58 | 111.70 | 108.99 | 109.36 | 10,798 | -2.68(-2.39%) |
Nov 16, 2018 | 110.31 | 112.25 | 110.31 | 112.04 | 10,180 | +1.19(+1.07%) |
Nov 15, 2018 | 109.12 | 111.39 | 108.58 | 110.85 | 11,951 | +1.56(+1.43%) |
Nov 14, 2018 | 112.10 | 112.10 | 109.16 | 109.30 | 8,098 | -2.11(-1.89%) |
Nov 13, 2018 | 111.94 | 113.20 | 111.20 | 111.40 | 6,883 | -0.18(-0.16%) |
Nov 12, 2018 | 114.30 | 114.30 | 111.49 | 111.58 | 22,437 | -3.17(-2.77%) |
Nov 09, 2018 | 116.03 | 116.03 | 114.04 | 114.75 | 12,537 | -2.16(-1.84%) |
Nov 08, 2018 | 117.99 | 118.38 | 116.79 | 116.91 | 6,353 | -1.23(-1.04%) |
Nov 07, 2018 | 115.22 | 118.16 | 115.22 | 118.14 | 29,297 | +3.44(+3.00%) |
Nov 06, 2018 | 115.47 | 115.68 | 114.59 | 114.70 | 4,582 | -0.84(-0.73%) |
Nov 05, 2018 | 115.65 | 115.69 | 114.13 | 115.54 | 6,484 | +0.42(+0.36%) |
Nov 02, 2018 | 115.85 | 117.02 | 114.11 | 115.12 | 48,971 | -0.14(-0.12%) |
Nov 01, 2018 | 111.73 | 115.26 | 111.73 | 115.26 | 38,589 | +3.67(+3.29%) |
Oct 31, 2018 | 111.98 | 112.85 | 111.34 | 111.59 | 14,594 | +1.05(+0.95%) |
Oct 30, 2018 | 109.25 | 110.68 | 108.92 | 110.54 | 14,836 | +1.23(+1.13%) |
Oct 29, 2018 | 111.90 | 112.22 | 107.32 | 109.30 | 14,632 | -0.83(-0.75%) |
Oct 26, 2018 | 108.07 | 111.03 | 108.07 | 110.14 | 15,538 | -0.24(-0.22%) |
Oct 25, 2018 | 108.68 | 111.42 | 107.68 | 110.38 | 22,162 | +2.03(+1.88%) |
Oct 24, 2018 | 114.98 | 114.98 | 108.31 | 108.34 | 15,097 | -6.95(-6.03%) |
Oct 23, 2018 | 114.47 | 116.32 | 112.77 | 115.30 | 10,914 | -0.94(-0.81%) |
Oct 22, 2018 | 117.68 | 118.14 | 115.75 | 116.24 | 11,797 | -1.32(-1.12%) |
Oct 19, 2018 | 119.47 | 119.90 | 117.36 | 117.55 | 7,394 | -1.41(-1.18%) |
Oct 18, 2018 | 120.31 | 120.48 | 117.94 | 118.96 | 14,567 | -1.81(-1.50%) |
Oct 17, 2018 | 120.23 | 120.83 | 119.62 | 120.78 | 5,490 | +0.16(+0.13%) |
Oct 16, 2018 | 117.61 | 120.67 | 117.61 | 120.61 | 9,531 | +4.46(+3.84%) |
Oct 15, 2018 | 116.65 | 117.11 | 115.92 | 116.15 | 13,222 | -0.72(-0.61%) |
Oct 12, 2018 | 116.90 | 117.31 | 115.17 | 116.87 | 20,574 | +2.14(+1.86%) |
Oct 11, 2018 | 116.32 | 117.25 | 113.72 | 114.73 | 24,398 | -2.06(-1.77%) |
Oct 10, 2018 | 120.29 | 120.45 | 116.80 | 116.80 | 25,206 | -4.12(-3.41%) |
Oct 09, 2018 | 120.32 | 121.69 | 120.26 | 120.92 | 12,420 | +0.22(+0.18%) |
Oct 08, 2018 | 121.17 | 121.71 | 119.66 | 120.71 | 16,862 | -1.07(-0.88%) |
Oct 05, 2018 | 122.84 | 123.48 | 120.26 | 121.78 | 24,110 | -1.05(-0.86%) |
Oct 04, 2018 | 125.64 | 125.64 | 122.45 | 122.84 | 18,287 | -3.22(-2.55%) |
Oct 03, 2018 | 126.27 | 126.45 | 125.33 | 126.06 | 37,011 | +0.27(+0.22%) |
Oct 02, 2018 | 126.31 | 126.43 | 125.43 | 125.78 | 8,772 | -0.28(-0.22%) |