Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 111.16 | 112.48 | 109.32 | 111.57 | 3,935,138 | +1.28(+1.16%) |
Dec 28, 2018 | 111.62 | 112.61 | 109.80 | 110.29 | 4,343,093 | -0.93(-0.84%) |
Dec 27, 2018 | 106.94 | 111.24 | 106.18 | 111.22 | 5,235,332 | +1.68(+1.53%) |
Dec 26, 2018 | 103.61 | 109.55 | 101.93 | 109.54 | 5,334,165 | +6.86(+6.68%) |
Dec 24, 2018 | 103.76 | 105.00 | 102.44 | 102.69 | 3,401,334 | -2.74(-2.60%) |
Dec 21, 2018 | 106.88 | 108.64 | 104.99 | 105.43 | 11,427,868 | -1.30(-1.22%) |
Dec 20, 2018 | 106.89 | 109.35 | 106.02 | 106.73 | 8,595,161 | -0.68(-0.64%) |
Dec 19, 2018 | 109.82 | 113.22 | 106.07 | 107.41 | 7,305,848 | -1.70(-1.56%) |
Dec 18, 2018 | 110.52 | 113.05 | 108.53 | 109.11 | 6,122,054 | -0.17(-0.16%) |
Dec 17, 2018 | 111.33 | 112.08 | 108.60 | 109.29 | 6,447,072 | -2.02(-1.81%) |
Dec 14, 2018 | 108.37 | 112.16 | 108.13 | 111.31 | 5,105,930 | +0.76(+0.69%) |
Dec 13, 2018 | 111.03 | 113.36 | 109.79 | 110.55 | 5,174,243 | +0.47(+0.42%) |
Dec 12, 2018 | 110.40 | 112.36 | 109.84 | 110.08 | 6,300,355 | +1.87(+1.73%) |
Dec 11, 2018 | 111.67 | 112.37 | 107.34 | 108.21 | 5,065,730 | -0.13(-0.12%) |
Dec 10, 2018 | 107.48 | 109.20 | 106.38 | 108.34 | 6,282,497 | -0.14(-0.13%) |
Dec 07, 2018 | 113.36 | 114.13 | 107.78 | 108.48 | 7,304,583 | -4.23(-3.75%) |
Dec 06, 2018 | 109.95 | 113.00 | 108.92 | 112.71 | 7,510,295 | -0.83(-0.73%) |
Dec 04, 2018 | 121.24 | 121.24 | 113.30 | 113.55 | 9,240,377 | -8.45(-6.93%) |
Dec 03, 2018 | 124.58 | 125.04 | 121.64 | 122.00 | 10,653,603 | +2.88(+2.42%) |
Nov 30, 2018 | 114.19 | 119.39 | 114.00 | 119.12 | 9,632,956 | +4.78(+4.18%) |
Nov 29, 2018 | 114.85 | 114.94 | 112.02 | 114.35 | 5,624,613 | -0.47(-0.41%) |
Nov 28, 2018 | 110.02 | 114.83 | 108.74 | 114.82 | 6,536,873 | +5.42(+4.95%) |
Nov 27, 2018 | 108.88 | 109.40 | 107.46 | 109.40 | 4,611,027 | -0.17(-0.16%) |
Nov 26, 2018 | 108.57 | 110.45 | 108.14 | 109.58 | 5,348,945 | +2.18(+2.03%) |
Nov 23, 2018 | 107.08 | 108.92 | 106.74 | 107.40 | 3,564,766 | -1.36(-1.25%) |
Nov 21, 2018 | 108.76 | 108.76 | 108.76 | 0 | +1.41(+1.31%) | |
Nov 20, 2018 | 108.75 | 108.85 | 106.44 | 107.36 | 8,819,679 | -3.26(-2.94%) |
Nov 19, 2018 | 113.40 | 113.70 | 110.28 | 110.61 | 6,121,377 | -3.50(-3.06%) |
Nov 16, 2018 | 113.08 | 115.83 | 112.43 | 114.11 | 6,785,243 | +0.75(+0.67%) |
Nov 15, 2018 | 109.16 | 114.39 | 108.11 | 113.36 | 6,621,773 | +3.51(+3.20%) |
Nov 14, 2018 | 111.75 | 113.27 | 108.64 | 109.84 | 6,274,515 | -0.75(-0.68%) |
Nov 13, 2018 | 110.19 | 113.96 | 110.00 | 110.60 | 6,625,620 | +0.84(+0.77%) |
Nov 12, 2018 | 111.67 | 112.75 | 109.39 | 109.75 | 6,683,852 | -1.68(-1.50%) |
Nov 09, 2018 | 113.78 | 113.79 | 110.40 | 111.43 | 8,255,111 | -3.93(-3.41%) |
Nov 08, 2018 | 117.51 | 118.27 | 114.94 | 115.36 | 7,137,336 | -3.26(-2.75%) |
Nov 07, 2018 | 117.24 | 118.73 | 114.92 | 118.62 | 8,597,862 | +5.07(+4.46%) |
Nov 06, 2018 | 110.98 | 113.71 | 110.91 | 113.56 | 5,383,859 | +2.56(+2.31%) |
Nov 05, 2018 | 110.71 | 111.47 | 109.36 | 110.99 | 5,516,545 | +0.55(+0.49%) |
Nov 02, 2018 | 111.56 | 112.65 | 109.11 | 110.45 | 8,751,218 | +0.96(+0.87%) |
Nov 01, 2018 | 107.64 | 109.96 | 106.19 | 109.49 | 11,546,569 | +2.97(+2.79%) |
Oct 31, 2018 | 104.85 | 107.90 | 104.72 | 106.52 | 11,777,271 | +3.39(+3.29%) |
Oct 30, 2018 | 100.10 | 103.38 | 99.31 | 103.13 | 9,176,547 | +3.06(+3.05%) |
Oct 29, 2018 | 102.62 | 103.92 | 98.39 | 100.08 | 9,190,327 | -0.94(-0.93%) |
Oct 26, 2018 | 100.18 | 102.23 | 98.66 | 101.02 | 12,323,387 | -0.51(-0.50%) |
Oct 25, 2018 | 100.83 | 102.81 | 98.78 | 101.53 | 15,451,792 | +2.89(+2.93%) |
Oct 24, 2018 | 105.36 | 106.81 | 98.56 | 98.64 | 17,423,496 | -5.83(-5.58%) |
Oct 23, 2018 | 105.08 | 107.56 | 101.52 | 104.47 | 27,458,258 | -8.54(-7.56%) |
Oct 22, 2018 | 116.50 | 116.89 | 112.97 | 113.01 | 8,944,250 | -2.29(-1.99%) |
Oct 19, 2018 | 119.58 | 120.23 | 115.26 | 115.30 | 8,034,961 | -3.18(-2.68%) |
Oct 18, 2018 | 122.29 | 122.84 | 117.32 | 118.48 | 11,747,567 | -4.83(-3.92%) |
Oct 17, 2018 | 124.83 | 125.22 | 123.11 | 123.32 | 5,509,871 | -2.07(-1.65%) |
Oct 16, 2018 | 125.07 | 125.54 | 123.25 | 125.38 | 4,093,367 | +1.67(+1.35%) |
Oct 15, 2018 | 123.89 | 124.92 | 123.12 | 123.72 | 4,288,555 | -0.24(-0.19%) |
Oct 12, 2018 | 125.65 | 125.99 | 121.93 | 123.95 | 6,414,034 | +0.96(+0.78%) |
Oct 11, 2018 | 124.72 | 127.29 | 122.01 | 122.99 | 8,719,452 | -2.40(-1.91%) |
Oct 10, 2018 | 129.74 | 130.15 | 125.39 | 125.39 | 10,795,026 | -5.01(-3.84%) |
Oct 09, 2018 | 133.15 | 133.15 | 130.07 | 130.40 | 5,726,576 | -3.39(-2.54%) |
Oct 08, 2018 | 132.57 | 134.06 | 131.64 | 133.79 | 3,969,028 | +0.03(+0.03%) |
Oct 05, 2018 | 136.55 | 136.81 | 132.28 | 133.76 | 5,679,459 | -3.00(-2.19%) |
Oct 04, 2018 | 137.88 | 138.33 | 135.41 | 136.76 | 4,734,779 | -1.28(-0.93%) |
Oct 03, 2018 | 136.11 | 139.05 | 135.92 | 138.04 | 6,919,644 | +2.97(+2.20%) |
Oct 02, 2018 | 132.87 | 135.57 | 132.18 | 135.08 | 4,978,978 | +2.22(+1.67%) |