Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 103.21 | 106.53 | 101.90 | 105.71 | 405,500 | +3.18(+3.10%) |
Dec 28, 2018 | 105.00 | 107.72 | 99.01 | 102.53 | 448,000 | -1.37(-1.32%) |
Dec 27, 2018 | 100.44 | 104.03 | 99.46 | 103.90 | 336,961 | +1.14(+1.11%) |
Dec 26, 2018 | 96.84 | 102.88 | 94.32 | 102.76 | 344,994 | +8.53(+9.05%) |
Dec 24, 2018 | 93.61 | 96.56 | 90.10 | 94.23 | 264,000 | -0.43(-0.45%) |
Dec 21, 2018 | 101.89 | 102.04 | 94.37 | 94.66 | 1,034,300 | -6.70(-6.61%) |
Dec 20, 2018 | 103.46 | 105.88 | 100.09 | 101.36 | 338,879 | -2.50(-2.41%) |
Dec 19, 2018 | 106.36 | 109.81 | 102.51 | 103.86 | 379,582 | -2.83(-2.65%) |
Dec 18, 2018 | 109.86 | 111.84 | 106.03 | 106.69 | 463,305 | -2.38(-2.18%) |
Dec 17, 2018 | 110.19 | 112.44 | 105.22 | 109.07 | 377,630 | -1.96(-1.77%) |
Dec 14, 2018 | 112.42 | 114.50 | 110.45 | 111.03 | 288,300 | -2.49(-2.19%) |
Dec 13, 2018 | 118.38 | 119.23 | 112.82 | 113.52 | 300,764 | -4.12(-3.50%) |
Dec 12, 2018 | 118.10 | 120.00 | 115.69 | 117.64 | 281,629 | +1.31(+1.13%) |
Dec 11, 2018 | 120.95 | 121.95 | 114.26 | 116.33 | 318,234 | -2.92(-2.45%) |
Dec 10, 2018 | 119.63 | 122.00 | 114.04 | 119.25 | 383,459 | -0.46(-0.38%) |
Dec 07, 2018 | 125.82 | 125.85 | 118.95 | 119.71 | 372,300 | -5.06(-4.06%) |
Dec 06, 2018 | 126.29 | 126.87 | 122.14 | 124.77 | 421,763 | -4.47(-3.46%) |
Dec 04, 2018 | 136.73 | 136.73 | 128.81 | 129.24 | 262,800 | -8.26(-6.01%) |
Dec 03, 2018 | 142.85 | 143.00 | 134.84 | 137.50 | 261,048 | -0.66(-0.48%) |
Nov 30, 2018 | 133.98 | 138.74 | 133.91 | 138.16 | 367,000 | +3.79(+2.82%) |
Nov 29, 2018 | 133.68 | 136.69 | 132.31 | 134.37 | 313,485 | +0.78(+0.58%) |
Nov 28, 2018 | 130.29 | 133.59 | 127.62 | 133.59 | 321,779 | +4.35(+3.37%) |
Nov 27, 2018 | 130.31 | 132.76 | 127.99 | 129.24 | 241,296 | -2.46(-1.87%) |
Nov 26, 2018 | 129.40 | 134.07 | 129.06 | 131.70 | 406,145 | +3.77(+2.95%) |
Nov 23, 2018 | 125.19 | 131.02 | 125.19 | 127.93 | 77,700 | +0.67(+0.53%) |
Nov 21, 2018 | 127.26 | 127.26 | 127.26 | 0 | +1.53(+1.22%) | |
Nov 20, 2018 | 122.56 | 128.11 | 121.05 | 125.73 | 314,979 | -0.65(-0.51%) |
Nov 19, 2018 | 130.40 | 130.40 | 124.62 | 126.38 | 340,881 | -4.64(-3.54%) |
Nov 16, 2018 | 133.38 | 136.25 | 129.31 | 131.02 | 498,300 | -4.40(-3.25%) |
Nov 15, 2018 | 128.21 | 135.51 | 126.23 | 135.42 | 398,028 | +6.78(+5.27%) |
Nov 14, 2018 | 125.86 | 130.52 | 123.52 | 128.64 | 485,495 | +5.38(+4.36%) |
Nov 13, 2018 | 122.89 | 128.25 | 121.61 | 123.26 | 648,312 | +1.17(+0.96%) |
Nov 12, 2018 | 129.35 | 129.81 | 118.03 | 122.09 | 553,679 | -9.21(-7.01%) |
Nov 09, 2018 | 134.19 | 134.95 | 130.22 | 131.30 | 293,600 | -4.32(-3.19%) |
Nov 08, 2018 | 135.59 | 138.74 | 133.79 | 135.62 | 330,554 | -0.28(-0.21%) |
Nov 07, 2018 | 132.60 | 139.69 | 128.19 | 135.90 | 769,991 | +2.73(+2.05%) |
Nov 06, 2018 | 132.13 | 133.80 | 129.91 | 133.17 | 358,502 | +1.04(+0.79%) |
Nov 05, 2018 | 135.49 | 136.59 | 128.07 | 132.13 | 376,248 | -2.94(-2.18%) |
Nov 02, 2018 | 131.94 | 136.18 | 129.00 | 135.07 | 559,700 | +0.90(+0.67%) |
Nov 01, 2018 | 123.72 | 134.98 | 123.72 | 134.17 | 669,570 | +11.03(+8.96%) |
Oct 31, 2018 | 126.00 | 128.68 | 123.01 | 123.14 | 476,898 | -0.49(-0.40%) |
Oct 30, 2018 | 119.59 | 125.07 | 117.49 | 123.63 | 538,776 | +3.49(+2.90%) |
Oct 29, 2018 | 127.90 | 127.90 | 118.11 | 120.14 | 348,921 | -3.44(-2.78%) |
Oct 26, 2018 | 118.83 | 126.31 | 117.46 | 123.58 | 386,000 | +2.00(+1.65%) |
Oct 25, 2018 | 122.53 | 124.04 | 120.00 | 121.58 | 495,942 | +0.94(+0.78%) |
Oct 24, 2018 | 123.58 | 126.15 | 120.46 | 120.64 | 652,555 | -3.57(-2.87%) |
Oct 23, 2018 | 120.00 | 125.41 | 115.53 | 124.21 | 828,462 | +0.64(+0.52%) |
Oct 22, 2018 | 127.00 | 131.96 | 120.77 | 123.57 | 773,511 | -8.68(-6.56%) |
Oct 19, 2018 | 140.51 | 140.51 | 132.08 | 132.25 | 448,900 | -7.39(-5.29%) |
Oct 18, 2018 | 142.11 | 142.11 | 138.55 | 139.64 | 403,010 | -2.99(-2.10%) |
Oct 17, 2018 | 143.82 | 144.79 | 140.96 | 142.63 | 433,838 | -0.68(-0.47%) |
Oct 16, 2018 | 136.00 | 144.57 | 135.32 | 143.31 | 619,702 | +10.15(+7.62%) |
Oct 15, 2018 | 131.50 | 134.78 | 129.63 | 133.16 | 526,062 | +0.59(+0.45%) |
Oct 12, 2018 | 135.91 | 137.45 | 130.57 | 132.57 | 720,800 | +0.82(+0.62%) |
Oct 11, 2018 | 135.30 | 139.38 | 130.68 | 131.75 | 912,823 | -4.06(-2.99%) |
Oct 10, 2018 | 143.50 | 145.66 | 134.83 | 135.81 | 1,010,607 | -9.73(-6.69%) |
Oct 09, 2018 | 152.00 | 152.60 | 145.01 | 145.54 | 669,894 | -7.98(-5.20%) |
Oct 08, 2018 | 153.29 | 155.81 | 148.24 | 153.52 | 682,902 | -4.18(-2.65%) |
Oct 05, 2018 | 171.08 | 173.42 | 157.21 | 157.70 | 718,100 | -15.13(-8.75%) |
Oct 04, 2018 | 178.65 | 178.65 | 172.00 | 172.83 | 346,270 | -6.20(-3.46%) |
Oct 03, 2018 | 173.92 | 179.82 | 173.65 | 179.03 | 396,719 | +5.93(+3.43%) |
Oct 02, 2018 | 172.72 | 174.73 | 172.32 | 173.10 | 242,971 | +0.51(+0.30%) |