Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 103.65 | 105.81 | 102.33 | 103.81 | 262,410 | +0.73(+0.71%) |
Dec 28, 2018 | 105.82 | 106.21 | 101.87 | 103.08 | 356,102 | -2.11(-2.01%) |
Dec 27, 2018 | 103.27 | 105.32 | 100.57 | 105.19 | 253,605 | +0.56(+0.53%) |
Dec 26, 2018 | 95.44 | 105.07 | 95.33 | 104.64 | 338,645 | +9.20(+9.64%) |
Dec 24, 2018 | 97.53 | 98.81 | 93.67 | 95.44 | 201,835 | -3.49(-3.53%) |
Dec 21, 2018 | 101.14 | 104.11 | 98.38 | 98.92 | 444,736 | -2.41(-2.38%) |
Dec 20, 2018 | 103.94 | 105.33 | 99.76 | 101.33 | 479,375 | -3.37(-3.22%) |
Dec 19, 2018 | 106.86 | 109.68 | 102.99 | 104.70 | 474,169 | -2.00(-1.87%) |
Dec 18, 2018 | 105.61 | 109.21 | 105.61 | 106.70 | 447,479 | +2.15(+2.06%) |
Dec 17, 2018 | 109.86 | 110.28 | 103.18 | 104.55 | 444,081 | -5.52(-5.02%) |
Dec 14, 2018 | 109.12 | 113.82 | 107.32 | 110.07 | 350,588 | -0.47(-0.43%) |
Dec 13, 2018 | 113.49 | 113.92 | 109.22 | 110.54 | 273,885 | -2.61(-2.30%) |
Dec 12, 2018 | 115.67 | 117.69 | 113.00 | 113.15 | 283,581 | -1.39(-1.21%) |
Dec 11, 2018 | 113.47 | 115.46 | 113.28 | 114.53 | 272,992 | +1.73(+1.53%) |
Dec 10, 2018 | 115.00 | 116.32 | 110.81 | 112.81 | 412,197 | -1.85(-1.61%) |
Dec 07, 2018 | 119.28 | 121.34 | 113.73 | 114.66 | 437,568 | -4.77(-3.99%) |
Dec 06, 2018 | 118.35 | 119.59 | 113.35 | 119.43 | 458,053 | -1.02(-0.85%) |
Dec 04, 2018 | 126.30 | 127.43 | 119.77 | 120.45 | 306,492 | -6.57(-5.17%) |
Dec 03, 2018 | 124.53 | 128.52 | 122.56 | 127.02 | 365,141 | +4.44(+3.62%) |
Nov 30, 2018 | 120.72 | 123.80 | 120.05 | 122.58 | 191,890 | +1.16(+0.96%) |
Nov 29, 2018 | 120.29 | 123.62 | 119.79 | 121.42 | 224,113 | +0.27(+0.22%) |
Nov 28, 2018 | 118.40 | 122.00 | 118.05 | 121.15 | 340,888 | +2.88(+2.44%) |
Nov 27, 2018 | 122.47 | 124.03 | 117.75 | 118.27 | 428,984 | -4.84(-3.93%) |
Nov 26, 2018 | 122.14 | 123.89 | 121.29 | 123.10 | 478,309 | +2.27(+1.88%) |
Nov 23, 2018 | 123.38 | 127.50 | 118.36 | 120.83 | 312,791 | -3.67(-2.95%) |
Nov 21, 2018 | 124.51 | 124.51 | 124.51 | 0 | +0.36(+0.29%) | |
Nov 20, 2018 | 123.41 | 129.57 | 122.35 | 124.14 | 410,197 | -2.91(-2.29%) |
Nov 19, 2018 | 130.71 | 131.88 | 124.37 | 127.05 | 288,147 | -3.58(-2.74%) |
Nov 16, 2018 | 129.77 | 134.20 | 129.60 | 130.63 | 214,907 | -0.55(-0.42%) |
Nov 15, 2018 | 129.16 | 131.59 | 125.55 | 131.18 | 388,578 | +2.02(+1.57%) |
Nov 14, 2018 | 134.11 | 136.78 | 128.12 | 129.16 | 253,564 | -4.61(-3.44%) |
Nov 13, 2018 | 131.32 | 135.79 | 126.95 | 133.77 | 375,366 | +3.38(+2.59%) |
Nov 12, 2018 | 131.25 | 132.04 | 123.49 | 130.39 | 408,169 | -1.59(-1.21%) |
Nov 09, 2018 | 127.02 | 132.41 | 126.31 | 131.98 | 510,981 | +4.40(+3.45%) |
Nov 08, 2018 | 129.58 | 130.18 | 122.17 | 127.58 | 794,764 | +1.03(+0.82%) |
Nov 07, 2018 | 144.46 | 146.88 | 124.11 | 126.55 | 1,184,204 | -50.82(-28.65%) |
Nov 06, 2018 | 176.24 | 181.52 | 173.35 | 177.38 | 325,705 | +0.76(+0.43%) |
Nov 05, 2018 | 174.85 | 177.53 | 169.73 | 176.62 | 202,751 | +1.75(+1.00%) |
Nov 02, 2018 | 177.52 | 180.40 | 172.65 | 174.87 | 187,044 | -1.96(-1.11%) |
Nov 01, 2018 | 175.46 | 178.24 | 171.20 | 176.82 | 314,935 | +2.09(+1.20%) |
Oct 31, 2018 | 178.72 | 181.59 | 174.31 | 174.74 | 257,575 | -1.95(-1.10%) |
Oct 30, 2018 | 166.76 | 178.19 | 166.76 | 176.68 | 199,199 | +9.12(+5.44%) |
Oct 29, 2018 | 172.00 | 175.97 | 165.54 | 167.56 | 254,671 | -1.70(-1.00%) |
Oct 26, 2018 | 165.78 | 172.21 | 163.65 | 169.26 | 235,259 | -1.21(-0.71%) |
Oct 25, 2018 | 164.52 | 175.81 | 163.45 | 170.48 | 346,746 | +7.14(+4.37%) |
Oct 24, 2018 | 170.48 | 172.65 | 162.81 | 163.34 | 308,858 | -7.64(-4.47%) |
Oct 23, 2018 | 171.62 | 172.30 | 166.32 | 170.98 | 248,130 | -3.84(-2.20%) |
Oct 22, 2018 | 168.64 | 175.01 | 168.17 | 174.82 | 196,897 | +6.45(+3.83%) |
Oct 19, 2018 | 172.47 | 175.49 | 168.37 | 168.37 | 395,290 | -3.14(-1.83%) |
Oct 18, 2018 | 179.25 | 179.25 | 168.67 | 171.51 | 220,888 | -7.88(-4.39%) |
Oct 17, 2018 | 177.40 | 180.51 | 175.57 | 179.39 | 159,598 | +2.14(+1.21%) |
Oct 16, 2018 | 171.70 | 177.79 | 168.54 | 177.25 | 194,131 | +5.88(+3.43%) |
Oct 15, 2018 | 173.33 | 174.17 | 168.51 | 171.37 | 203,425 | -2.72(-1.56%) |
Oct 12, 2018 | 170.29 | 175.95 | 169.64 | 174.08 | 302,978 | +7.14(+4.28%) |
Oct 11, 2018 | 162.77 | 172.05 | 160.43 | 166.94 | 386,376 | +2.62(+1.60%) |
Oct 10, 2018 | 169.77 | 170.05 | 160.98 | 164.32 | 405,762 | -6.27(-3.68%) |
Oct 09, 2018 | 172.11 | 176.47 | 168.50 | 170.59 | 218,447 | -1.54(-0.90%) |
Oct 08, 2018 | 174.35 | 177.46 | 165.15 | 172.13 | 278,495 | -3.14(-1.79%) |
Oct 05, 2018 | 178.20 | 183.40 | 171.06 | 175.27 | 362,217 | -3.05(-1.71%) |
Oct 04, 2018 | 180.67 | 182.82 | 176.71 | 178.32 | 300,316 | -3.37(-1.85%) |
Oct 03, 2018 | 179.07 | 183.87 | 175.35 | 181.69 | 173,151 | +3.58(+2.01%) |
Oct 02, 2018 | 180.31 | 182.93 | 176.19 | 178.10 | 231,457 | -3.23(-1.78%) |