Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 115.54 | 117.57 | 110.09 | 113.51 | 134,877 | -1.29(-1.13%) |
Dec 28, 2018 | 113.23 | 116.93 | 111.10 | 114.80 | 180,456 | +2.03(+1.80%) |
Dec 27, 2018 | 114.89 | 115.54 | 107.78 | 112.77 | 192,268 | -4.44(-3.79%) |
Dec 26, 2018 | 114.15 | 117.94 | 110.34 | 117.20 | 170,300 | +3.88(+3.43%) |
Dec 24, 2018 | 113.51 | 115.91 | 111.47 | 113.32 | 93,181 | -0.74(-0.65%) |
Dec 21, 2018 | 120.81 | 122.01 | 113.74 | 114.06 | 178,855 | -5.92(-4.93%) |
Dec 20, 2018 | 123.67 | 126.63 | 117.02 | 119.98 | 161,636 | -3.60(-2.92%) |
Dec 19, 2018 | 129.03 | 130.05 | 122.75 | 123.58 | 146,487 | -5.45(-4.23%) |
Dec 18, 2018 | 131.16 | 133.56 | 126.72 | 129.03 | 130,212 | -1.02(-0.78%) |
Dec 17, 2018 | 133.75 | 136.71 | 129.41 | 130.05 | 110,607 | -4.07(-3.03%) |
Dec 14, 2018 | 135.97 | 138.46 | 133.56 | 134.12 | 84,137 | -3.24(-2.36%) |
Dec 13, 2018 | 141.70 | 142.34 | 135.04 | 137.35 | 117,562 | -3.79(-2.69%) |
Dec 12, 2018 | 141.05 | 142.72 | 139.11 | 141.14 | 195,590 | +1.39(+0.99%) |
Dec 11, 2018 | 133.93 | 140.77 | 133.93 | 139.76 | 219,126 | +7.58(+5.73%) |
Dec 10, 2018 | 131.62 | 133.56 | 126.45 | 132.18 | 129,452 | +0.28(+0.21%) |
Dec 07, 2018 | 133.56 | 135.83 | 130.61 | 131.90 | 106,056 | -1.48(-1.11%) |
Dec 06, 2018 | 128.55 | 133.65 | 127.00 | 133.38 | 187,367 | +3.37(+2.59%) |
Dec 04, 2018 | 129.00 | 132.83 | 128.55 | 130.01 | 155,053 | +0.36(+0.28%) |
Dec 03, 2018 | 126.27 | 132.10 | 123.99 | 129.64 | 218,913 | +5.20(+4.18%) |
Nov 30, 2018 | 127.82 | 128.82 | 122.76 | 124.44 | 158,508 | -2.83(-2.22%) |
Nov 29, 2018 | 125.36 | 129.91 | 125.27 | 127.27 | 116,331 | +1.09(+0.87%) |
Nov 28, 2018 | 122.62 | 126.81 | 122.17 | 126.18 | 154,263 | +3.56(+2.90%) |
Nov 27, 2018 | 128.82 | 129.00 | 122.53 | 122.62 | 192,542 | -6.47(-5.01%) |
Nov 26, 2018 | 127.64 | 129.82 | 125.81 | 129.09 | 192,442 | +2.55(+2.02%) |
Nov 23, 2018 | 126.27 | 128.18 | 122.35 | 126.54 | 94,243 | -0.55(-0.43%) |
Nov 21, 2018 | 127.09 | 127.09 | 127.09 | 0 | +5.93(+4.89%) | |
Nov 20, 2018 | 120.53 | 124.99 | 118.88 | 121.16 | 337,540 | -1.82(-1.48%) |
Nov 19, 2018 | 128.09 | 130.37 | 120.25 | 122.99 | 326,194 | -5.11(-3.99%) |
Nov 16, 2018 | 133.56 | 134.47 | 127.55 | 128.09 | 274,788 | -6.29(-4.68%) |
Nov 15, 2018 | 141.31 | 141.40 | 134.38 | 134.38 | 237,583 | -8.57(-6.00%) |
Nov 14, 2018 | 142.04 | 144.96 | 141.77 | 142.95 | 187,843 | +1.28(+0.90%) |
Nov 13, 2018 | 137.66 | 142.59 | 137.66 | 141.68 | 226,467 | +3.19(+2.30%) |
Nov 12, 2018 | 143.23 | 144.59 | 138.39 | 138.49 | 263,262 | -4.28(-3.00%) |
Nov 09, 2018 | 158.63 | 162.65 | 136.48 | 142.77 | 746,343 | -22.52(-13.62%) |
Nov 08, 2018 | 168.02 | 172.49 | 164.19 | 165.29 | 177,183 | -2.28(-1.36%) |
Nov 07, 2018 | 168.66 | 168.66 | 163.01 | 167.57 | 385,664 | -0.36(-0.22%) |
Nov 06, 2018 | 173.86 | 175.13 | 167.75 | 167.93 | 202,519 | -6.93(-3.96%) |
Nov 05, 2018 | 173.95 | 175.36 | 173.04 | 174.86 | 166,572 | +1.64(+0.95%) |
Nov 02, 2018 | 176.41 | 181.24 | 169.94 | 173.22 | 156,786 | -2.19(-1.25%) |
Nov 01, 2018 | 175.59 | 176.05 | 171.40 | 175.41 | 141,730 | -0.18(-0.10%) |
Oct 31, 2018 | 178.69 | 178.96 | 173.95 | 175.59 | 137,625 | +0.18(+0.10%) |
Oct 30, 2018 | 170.30 | 175.41 | 170.21 | 175.41 | 189,601 | +4.74(+2.78%) |
Oct 29, 2018 | 164.74 | 172.95 | 164.65 | 170.67 | 169,418 | +8.11(+4.99%) |
Oct 26, 2018 | 168.39 | 168.66 | 158.81 | 162.55 | 283,190 | -8.02(-4.70%) |
Oct 25, 2018 | 164.01 | 171.49 | 163.37 | 170.58 | 246,037 | +8.02(+4.94%) |
Oct 24, 2018 | 177.41 | 178.14 | 162.55 | 162.55 | 400,642 | -17.05(-9.49%) |
Oct 23, 2018 | 178.14 | 180.15 | 175.86 | 179.60 | 129,491 | -0.91(-0.51%) |
Oct 22, 2018 | 181.61 | 184.71 | 180.24 | 180.51 | 211,268 | -0.09(-0.05%) |
Oct 19, 2018 | 180.24 | 185.62 | 179.15 | 180.60 | 167,590 | +1.55(+0.87%) |
Oct 18, 2018 | 179.15 | 181.88 | 177.27 | 179.06 | 176,497 | -1.55(-0.86%) |
Oct 17, 2018 | 182.34 | 185.07 | 179.88 | 180.60 | 183,839 | -3.10(-1.69%) |
Oct 16, 2018 | 176.96 | 183.80 | 176.59 | 183.70 | 268,847 | +8.02(+4.57%) |
Oct 15, 2018 | 171.76 | 176.14 | 169.85 | 175.68 | 173,007 | +3.74(+2.17%) |
Oct 12, 2018 | 169.94 | 172.85 | 168.66 | 171.94 | 225,001 | +4.10(+2.44%) |
Oct 11, 2018 | 169.12 | 171.76 | 167.75 | 167.84 | 168,301 | -3.10(-1.81%) |
Oct 10, 2018 | 179.15 | 181.70 | 170.53 | 170.94 | 192,907 | -7.84(-4.39%) |
Oct 09, 2018 | 178.96 | 180.97 | 178.14 | 178.78 | 109,495 | +0.09(+0.05%) |
Oct 08, 2018 | 178.05 | 181.06 | 174.77 | 178.69 | 171,901 | -0.91(-0.51%) |
Oct 05, 2018 | 182.34 | 183.34 | 177.60 | 179.60 | 171,835 | -2.46(-1.35%) |
Oct 04, 2018 | 181.97 | 184.62 | 179.97 | 182.06 | 151,246 | -1.09(-0.60%) |
Oct 03, 2018 | 180.51 | 184.80 | 178.78 | 183.16 | 203,455 | +3.01(+1.67%) |
Oct 02, 2018 | 180.51 | 183.70 | 178.05 | 180.15 | 240,225 | -0.91(-0.50%) |