Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 101.56 | 102.50 | 100.95 | 102.06 | 159,937 | +0.87(+0.86%) |
Dec 28, 2018 | 101.69 | 102.47 | 100.75 | 101.19 | 229,016 | -0.06(-0.06%) |
Dec 27, 2018 | 98.61 | 101.26 | 97.60 | 101.26 | 581,911 | +0.95(+0.95%) |
Dec 26, 2018 | 95.90 | 100.36 | 94.94 | 100.30 | 379,145 | +4.80(+5.03%) |
Dec 24, 2018 | 96.09 | 97.40 | 95.50 | 95.50 | 194,696 | -1.98(-2.03%) |
Dec 21, 2018 | 99.97 | 101.52 | 97.23 | 97.48 | 338,464 | -2.52(-2.52%) |
Dec 20, 2018 | 99.46 | 101.63 | 99.41 | 100.00 | 2,148,306 | -0.90(-0.89%) |
Dec 19, 2018 | 102.59 | 104.31 | 100.30 | 100.90 | 346,970 | -1.95(-1.90%) |
Dec 18, 2018 | 103.58 | 104.78 | 102.20 | 102.85 | 238,860 | -0.28(-0.27%) |
Dec 17, 2018 | 103.87 | 105.09 | 102.61 | 103.13 | 382,334 | -1.34(-1.29%) |
Dec 14, 2018 | 104.47 | 106.01 | 104.16 | 104.47 | 222,199 | -1.17(-1.10%) |
Dec 13, 2018 | 106.91 | 107.24 | 105.34 | 105.64 | 155,737 | -1.08(-1.02%) |
Dec 12, 2018 | 107.43 | 108.37 | 106.36 | 106.72 | 202,392 | +0.71(+0.67%) |
Dec 11, 2018 | 108.51 | 108.65 | 105.63 | 106.01 | 189,554 | -0.98(-0.91%) |
Dec 10, 2018 | 107.93 | 108.08 | 105.11 | 106.99 | 215,624 | -1.50(-1.38%) |
Dec 07, 2018 | 110.49 | 111.81 | 107.89 | 108.49 | 155,396 | -2.33(-2.11%) |
Dec 06, 2018 | 109.36 | 110.82 | 107.77 | 110.82 | 223,596 | -0.98(-0.88%) |
Dec 04, 2018 | 116.53 | 116.53 | 111.17 | 111.81 | 143,340 | -5.27(-4.50%) |
Dec 03, 2018 | 118.02 | 118.24 | 116.40 | 117.08 | 65,058 | +0.85(+0.73%) |
Nov 30, 2018 | 114.70 | 116.46 | 114.70 | 116.23 | 99,763 | +1.18(+1.03%) |
Nov 29, 2018 | 115.62 | 115.84 | 114.65 | 115.04 | 68,447 | -1.26(-1.08%) |
Nov 28, 2018 | 114.34 | 116.32 | 113.45 | 116.30 | 94,933 | +2.28(+2.00%) |
Nov 27, 2018 | 113.65 | 114.39 | 113.50 | 114.02 | 87,238 | +0.03(+0.02%) |
Nov 26, 2018 | 112.59 | 114.30 | 112.54 | 113.99 | 86,915 | +2.69(+2.42%) |
Nov 23, 2018 | 111.45 | 111.99 | 111.06 | 111.30 | 24,996 | -0.99(-0.89%) |
Nov 21, 2018 | 112.29 | 112.29 | 112.29 | 0 | +0.29(+0.26%) | |
Nov 20, 2018 | 112.64 | 112.89 | 111.17 | 112.00 | 131,273 | -2.16(-1.89%) |
Nov 19, 2018 | 114.92 | 115.18 | 113.40 | 114.17 | 223,082 | -0.85(-0.74%) |
Nov 16, 2018 | 114.56 | 115.56 | 114.02 | 115.02 | 128,519 | -0.18(-0.16%) |
Nov 15, 2018 | 112.60 | 115.28 | 112.19 | 115.20 | 191,120 | +1.90(+1.68%) |
Nov 14, 2018 | 115.52 | 115.77 | 112.00 | 113.30 | 1,233,304 | -1.28(-1.12%) |
Nov 13, 2018 | 114.31 | 115.72 | 114.26 | 114.58 | 108,193 | +0.48(+0.42%) |
Nov 12, 2018 | 116.17 | 116.33 | 113.90 | 114.10 | 87,028 | -2.51(-2.15%) |
Nov 09, 2018 | 117.34 | 117.37 | 115.88 | 116.62 | 59,061 | -1.22(-1.04%) |
Nov 08, 2018 | 116.71 | 118.28 | 116.71 | 117.84 | 118,377 | +0.51(+0.43%) |
Nov 07, 2018 | 116.38 | 117.39 | 115.45 | 117.33 | 111,097 | +1.83(+1.59%) |
Nov 06, 2018 | 114.90 | 115.54 | 114.54 | 115.50 | 62,469 | +0.46(+0.40%) |
Nov 05, 2018 | 114.48 | 115.40 | 114.19 | 115.03 | 47,237 | +0.66(+0.58%) |
Nov 02, 2018 | 115.35 | 115.97 | 113.54 | 114.37 | 101,090 | -0.19(-0.17%) |
Nov 01, 2018 | 114.31 | 114.74 | 113.56 | 114.56 | 96,825 | +0.90(+0.80%) |
Oct 31, 2018 | 112.52 | 115.02 | 112.52 | 113.66 | 111,276 | +2.27(+2.04%) |
Oct 30, 2018 | 110.70 | 111.49 | 109.75 | 111.39 | 160,578 | +1.17(+1.07%) |
Oct 29, 2018 | 110.97 | 112.43 | 108.91 | 110.22 | 238,251 | +0.54(+0.50%) |
Oct 26, 2018 | 109.85 | 110.87 | 108.61 | 109.67 | 228,393 | -1.66(-1.49%) |
Oct 25, 2018 | 109.64 | 112.19 | 109.46 | 111.34 | 584,185 | +2.48(+2.28%) |
Oct 24, 2018 | 111.98 | 111.98 | 108.62 | 108.86 | 270,809 | -3.21(-2.86%) |
Oct 23, 2018 | 110.53 | 112.66 | 109.75 | 112.07 | 158,554 | -0.89(-0.78%) |
Oct 22, 2018 | 115.31 | 115.31 | 112.95 | 112.95 | 69,855 | -2.14(-1.86%) |
Oct 19, 2018 | 114.75 | 116.15 | 114.49 | 115.10 | 73,329 | +0.29(+0.25%) |
Oct 18, 2018 | 116.55 | 117.12 | 114.65 | 114.81 | 81,634 | -2.27(-1.94%) |
Oct 17, 2018 | 115.85 | 117.75 | 115.24 | 117.08 | 56,112 | +0.97(+0.83%) |
Oct 16, 2018 | 115.03 | 116.24 | 114.29 | 116.11 | 84,744 | +1.96(+1.72%) |
Oct 15, 2018 | 114.90 | 115.33 | 114.15 | 114.15 | 72,967 | -0.70(-0.61%) |
Oct 12, 2018 | 116.22 | 116.60 | 113.05 | 114.85 | 123,542 | +0.75(+0.66%) |
Oct 11, 2018 | 115.91 | 117.31 | 113.75 | 114.10 | 216,928 | -2.85(-2.44%) |
Oct 10, 2018 | 120.75 | 120.75 | 116.94 | 116.95 | 173,501 | -3.73(-3.09%) |
Oct 09, 2018 | 120.58 | 121.17 | 120.19 | 120.68 | 57,703 | -0.53(-0.44%) |
Oct 08, 2018 | 120.86 | 121.45 | 119.98 | 121.21 | 61,007 | +0.02(+0.01%) |
Oct 05, 2018 | 122.44 | 122.61 | 120.75 | 121.19 | 268,210 | -0.82(-0.67%) |
Oct 04, 2018 | 122.03 | 123.27 | 121.21 | 122.01 | 119,596 | +0.17(+0.14%) |
Oct 03, 2018 | 121.53 | 122.41 | 121.18 | 121.84 | 116,617 | +1.19(+0.99%) |
Oct 02, 2018 | 120.73 | 120.76 | 119.93 | 120.65 | 53,576 | -0.25(-0.21%) |