Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 113.84 | 114.36 | 112.21 | 113.55 | 639,532 | +0.35(+0.31%) |
Dec 28, 2018 | 113.84 | 114.53 | 112.81 | 113.20 | 701,329 | -0.49(-0.43%) |
Dec 27, 2018 | 112.98 | 113.69 | 109.87 | 113.68 | 815,740 | -0.71(-0.62%) |
Dec 26, 2018 | 110.74 | 114.53 | 109.88 | 114.39 | 993,537 | +3.91(+3.54%) |
Dec 24, 2018 | 110.93 | 112.01 | 109.93 | 110.49 | 393,368 | -1.07(-0.96%) |
Dec 21, 2018 | 112.61 | 114.40 | 111.01 | 111.56 | 1,813,787 | -0.83(-0.74%) |
Dec 20, 2018 | 112.28 | 114.60 | 111.94 | 112.39 | 1,141,811 | -0.67(-0.59%) |
Dec 19, 2018 | 116.89 | 117.11 | 112.45 | 113.06 | 1,229,888 | -3.55(-3.04%) |
Dec 18, 2018 | 117.00 | 119.60 | 115.97 | 116.61 | 1,022,546 | +1.18(+1.02%) |
Dec 17, 2018 | 115.44 | 117.12 | 112.38 | 115.43 | 1,850,047 | -2.59(-2.20%) |
Dec 14, 2018 | 126.31 | 126.80 | 117.23 | 118.02 | 1,433,352 | -10.54(-8.20%) |
Dec 13, 2018 | 127.82 | 128.99 | 126.42 | 128.56 | 721,249 | +0.68(+0.53%) |
Dec 12, 2018 | 127.25 | 130.00 | 127.25 | 127.88 | 1,320,697 | +2.14(+1.71%) |
Dec 11, 2018 | 124.66 | 126.81 | 124.19 | 125.73 | 985,613 | +1.70(+1.37%) |
Dec 10, 2018 | 123.12 | 124.63 | 119.47 | 124.03 | 902,725 | +1.07(+0.87%) |
Dec 07, 2018 | 127.85 | 128.47 | 122.45 | 122.96 | 1,393,215 | -5.28(-4.12%) |
Dec 06, 2018 | 130.12 | 130.12 | 124.38 | 128.24 | 1,157,716 | -2.87(-2.19%) |
Dec 04, 2018 | 133.46 | 134.89 | 129.84 | 131.11 | 891,546 | -2.33(-1.74%) |
Dec 03, 2018 | 135.53 | 136.02 | 132.86 | 133.44 | 761,316 | -0.98(-0.73%) |
Nov 30, 2018 | 134.56 | 135.39 | 132.96 | 134.42 | 1,248,473 | +0.22(+0.17%) |
Nov 29, 2018 | 130.98 | 135.15 | 130.74 | 134.20 | 762,721 | +2.68(+2.04%) |
Nov 28, 2018 | 129.96 | 131.58 | 129.32 | 131.52 | 856,313 | +2.36(+1.82%) |
Nov 27, 2018 | 128.20 | 129.31 | 127.28 | 129.17 | 1,056,747 | +0.43(+0.33%) |
Nov 26, 2018 | 129.29 | 130.49 | 127.92 | 128.74 | 639,426 | +0.40(+0.31%) |
Nov 23, 2018 | 126.60 | 128.71 | 125.82 | 128.34 | 314,759 | +1.13(+0.89%) |
Nov 21, 2018 | 127.21 | 127.21 | 127.21 | 0 | +0.56(+0.45%) | |
Nov 20, 2018 | 127.03 | 128.59 | 126.33 | 126.64 | 744,596 | -0.97(-0.76%) |
Nov 19, 2018 | 129.49 | 131.44 | 127.15 | 127.62 | 1,224,652 | -1.85(-1.43%) |
Nov 16, 2018 | 124.98 | 129.60 | 124.40 | 129.47 | 1,257,290 | +4.86(+3.90%) |
Nov 15, 2018 | 123.02 | 125.60 | 121.89 | 124.61 | 831,884 | +0.70(+0.56%) |
Nov 14, 2018 | 125.30 | 125.50 | 123.28 | 123.91 | 502,701 | -0.55(-0.44%) |
Nov 13, 2018 | 127.27 | 127.38 | 123.04 | 124.45 | 700,870 | -2.17(-1.71%) |
Nov 12, 2018 | 127.87 | 128.68 | 126.42 | 126.62 | 552,648 | -1.37(-1.07%) |
Nov 09, 2018 | 126.66 | 128.52 | 126.66 | 128.00 | 555,964 | +1.21(+0.95%) |
Nov 08, 2018 | 126.19 | 127.24 | 125.53 | 126.79 | 587,107 | +0.74(+0.59%) |
Nov 07, 2018 | 123.63 | 126.28 | 123.44 | 126.05 | 697,360 | +3.46(+2.82%) |
Nov 06, 2018 | 120.55 | 123.07 | 120.25 | 122.59 | 694,185 | +1.79(+1.48%) |
Nov 05, 2018 | 120.46 | 121.60 | 119.71 | 120.80 | 419,949 | +0.62(+0.52%) |
Nov 02, 2018 | 120.57 | 122.33 | 119.01 | 120.18 | 630,750 | -0.03(-0.02%) |
Nov 01, 2018 | 119.20 | 120.88 | 118.59 | 120.21 | 623,281 | +1.88(+1.59%) |
Oct 31, 2018 | 118.05 | 119.49 | 117.86 | 118.33 | 915,296 | +0.70(+0.60%) |
Oct 30, 2018 | 115.90 | 117.84 | 113.99 | 117.63 | 1,127,365 | +2.03(+1.76%) |
Oct 29, 2018 | 112.87 | 115.95 | 112.86 | 115.60 | 1,641,736 | +3.06(+2.72%) |
Oct 26, 2018 | 117.73 | 120.19 | 112.00 | 112.54 | 1,509,590 | -5.78(-4.89%) |
Oct 25, 2018 | 118.82 | 120.46 | 118.22 | 118.32 | 756,401 | -0.46(-0.38%) |
Oct 24, 2018 | 121.79 | 123.61 | 118.66 | 118.78 | 721,163 | -3.44(-2.81%) |
Oct 23, 2018 | 121.36 | 122.58 | 118.66 | 122.22 | 1,075,084 | -0.62(-0.51%) |
Oct 22, 2018 | 122.57 | 123.87 | 121.58 | 122.84 | 1,229,707 | +0.39(+0.32%) |
Oct 19, 2018 | 123.36 | 124.11 | 121.72 | 122.45 | 778,576 | -0.58(-0.47%) |
Oct 18, 2018 | 122.70 | 124.77 | 122.28 | 123.02 | 949,797 | +0.72(+0.59%) |
Oct 17, 2018 | 121.62 | 122.87 | 120.11 | 122.30 | 503,942 | +0.99(+0.82%) |
Oct 16, 2018 | 119.92 | 121.65 | 118.66 | 121.31 | 569,101 | +1.66(+1.39%) |
Oct 15, 2018 | 118.89 | 120.42 | 118.71 | 119.65 | 576,111 | +0.36(+0.30%) |
Oct 12, 2018 | 118.55 | 119.60 | 117.68 | 119.29 | 944,071 | +1.64(+1.40%) |
Oct 11, 2018 | 122.52 | 122.61 | 117.52 | 117.64 | 954,890 | -4.88(-3.98%) |
Oct 10, 2018 | 124.42 | 125.41 | 122.45 | 122.52 | 871,808 | -1.66(-1.34%) |
Oct 09, 2018 | 123.01 | 124.69 | 122.57 | 124.18 | 412,686 | +1.21(+0.98%) |
Oct 08, 2018 | 121.76 | 123.36 | 121.05 | 122.97 | 363,777 | +1.00(+0.82%) |
Oct 05, 2018 | 122.20 | 123.49 | 121.46 | 121.97 | 417,281 | +0.18(+0.15%) |
Oct 04, 2018 | 121.60 | 122.54 | 121.44 | 121.79 | 410,784 | +0.14(+0.11%) |
Oct 03, 2018 | 122.69 | 122.78 | 121.55 | 121.65 | 835,286 | -0.52(-0.42%) |
Oct 02, 2018 | 125.39 | 125.40 | 121.96 | 122.17 | 600,291 | -3.11(-2.48%) |