Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 105.03 | 106.16 | 104.65 | 106.16 | 1,305,436 | +1.34(+1.28%) |
Dec 28, 2018 | 105.63 | 106.17 | 104.42 | 104.82 | 1,564,200 | -0.38(-0.36%) |
Dec 27, 2018 | 102.61 | 105.24 | 101.65 | 105.20 | 2,038,698 | +1.33(+1.28%) |
Dec 26, 2018 | 99.73 | 103.87 | 98.47 | 103.87 | 2,178,558 | +4.02(+4.03%) |
Dec 24, 2018 | 102.31 | 102.72 | 99.82 | 99.85 | 1,516,711 | -3.04(-2.96%) |
Dec 21, 2018 | 104.42 | 106.66 | 102.85 | 102.89 | 5,102,629 | -1.12(-1.07%) |
Dec 20, 2018 | 105.05 | 105.89 | 103.66 | 104.01 | 2,957,525 | -1.63(-1.54%) |
Dec 19, 2018 | 106.04 | 107.87 | 104.81 | 105.64 | 2,063,775 | -0.12(-0.12%) |
Dec 18, 2018 | 106.75 | 107.33 | 104.98 | 105.76 | 1,912,134 | -0.56(-0.53%) |
Dec 17, 2018 | 107.02 | 107.97 | 105.94 | 106.32 | 2,062,844 | -0.55(-0.51%) |
Dec 14, 2018 | 106.67 | 107.67 | 106.34 | 106.87 | 2,366,209 | -0.84(-0.78%) |
Dec 13, 2018 | 108.18 | 108.70 | 107.02 | 107.71 | 1,446,386 | -0.45(-0.42%) |
Dec 12, 2018 | 108.34 | 109.30 | 107.30 | 108.17 | 1,921,263 | +0.92(+0.86%) |
Dec 11, 2018 | 109.64 | 110.30 | 106.78 | 107.24 | 2,117,524 | -1.80(-1.65%) |
Dec 10, 2018 | 109.44 | 109.54 | 106.83 | 109.04 | 1,730,424 | -0.50(-0.45%) |
Dec 07, 2018 | 110.50 | 111.87 | 108.93 | 109.54 | 1,894,592 | -0.96(-0.87%) |
Dec 06, 2018 | 110.57 | 111.39 | 107.27 | 110.50 | 3,150,413 | -1.13(-1.01%) |
Dec 04, 2018 | 114.73 | 115.00 | 111.10 | 111.62 | 2,430,198 | -3.01(-2.63%) |
Dec 03, 2018 | 115.04 | 115.35 | 112.44 | 114.64 | 1,812,911 | -0.23(-0.20%) |
Nov 30, 2018 | 114.88 | 115.37 | 113.40 | 114.87 | 2,431,787 | -0.23(-0.20%) |
Nov 29, 2018 | 114.58 | 115.61 | 113.90 | 115.10 | 1,835,033 | -0.06(-0.05%) |
Nov 28, 2018 | 114.12 | 115.41 | 113.41 | 115.16 | 1,792,571 | +0.96(+0.84%) |
Nov 27, 2018 | 114.42 | 115.04 | 113.05 | 114.20 | 1,446,158 | -0.64(-0.56%) |
Nov 26, 2018 | 112.50 | 114.84 | 112.06 | 114.84 | 2,095,029 | +3.30(+2.95%) |
Nov 23, 2018 | 112.28 | 112.47 | 111.33 | 111.55 | 460,457 | -1.02(-0.91%) |
Nov 21, 2018 | 112.57 | 112.57 | 112.57 | 0 | -0.54(-0.47%) | |
Nov 20, 2018 | 115.38 | 115.51 | 113.01 | 113.10 | 2,149,174 | -1.89(-1.65%) |
Nov 19, 2018 | 113.60 | 115.04 | 113.31 | 115.00 | 2,367,842 | +1.54(+1.36%) |
Nov 16, 2018 | 110.12 | 113.47 | 109.88 | 113.46 | 3,103,009 | +2.80(+2.53%) |
Nov 15, 2018 | 107.92 | 110.67 | 106.96 | 110.66 | 2,734,118 | +2.25(+2.07%) |
Nov 14, 2018 | 112.03 | 112.34 | 107.69 | 108.41 | 3,546,067 | -3.32(-2.97%) |
Nov 13, 2018 | 111.79 | 113.02 | 111.39 | 111.73 | 1,611,579 | -0.20(-0.18%) |
Nov 12, 2018 | 114.81 | 115.25 | 111.75 | 111.93 | 2,015,720 | -3.52(-3.05%) |
Nov 09, 2018 | 115.55 | 116.14 | 114.79 | 115.45 | 1,565,464 | +0.03(+0.03%) |
Nov 08, 2018 | 114.58 | 115.87 | 114.52 | 115.41 | 2,132,807 | +0.63(+0.55%) |
Nov 07, 2018 | 113.77 | 114.87 | 112.97 | 114.79 | 1,644,720 | +1.48(+1.31%) |
Nov 06, 2018 | 111.23 | 113.36 | 111.13 | 113.31 | 1,800,788 | +1.82(+1.64%) |
Nov 05, 2018 | 110.28 | 112.23 | 110.28 | 111.48 | 1,223,166 | +1.44(+1.30%) |
Nov 02, 2018 | 111.63 | 111.84 | 109.22 | 110.05 | 1,857,946 | -0.26(-0.24%) |
Nov 01, 2018 | 110.12 | 110.44 | 109.27 | 110.31 | 1,498,115 | +0.06(+0.06%) |
Oct 31, 2018 | 111.21 | 111.86 | 110.16 | 110.25 | 2,453,515 | -0.65(-0.59%) |
Oct 30, 2018 | 108.35 | 111.03 | 107.57 | 110.90 | 2,516,268 | +3.13(+2.90%) |
Oct 29, 2018 | 108.21 | 109.69 | 107.13 | 107.77 | 2,636,488 | +0.91(+0.85%) |
Oct 26, 2018 | 106.63 | 107.59 | 105.43 | 106.87 | 4,056,951 | +0.04(+0.04%) |
Oct 25, 2018 | 107.47 | 107.73 | 106.06 | 106.82 | 2,630,927 | -0.28(-0.26%) |
Oct 24, 2018 | 108.79 | 108.98 | 106.88 | 107.10 | 2,601,118 | -1.97(-1.81%) |
Oct 23, 2018 | 107.93 | 109.77 | 107.76 | 109.08 | 2,271,032 | -0.24(-0.22%) |
Oct 22, 2018 | 110.93 | 111.58 | 109.24 | 109.32 | 1,604,266 | -1.76(-1.59%) |
Oct 19, 2018 | 109.55 | 111.71 | 109.26 | 111.08 | 2,320,447 | +0.82(+0.74%) |
Oct 18, 2018 | 111.56 | 112.16 | 108.99 | 110.26 | 3,199,356 | -1.15(-1.03%) |
Oct 17, 2018 | 109.93 | 112.06 | 109.76 | 111.40 | 2,391,132 | +1.49(+1.35%) |
Oct 16, 2018 | 109.09 | 110.00 | 108.67 | 109.92 | 1,399,020 | +1.20(+1.10%) |
Oct 15, 2018 | 108.67 | 109.87 | 108.39 | 108.72 | 1,481,339 | -0.23(-0.21%) |
Oct 12, 2018 | 109.48 | 110.22 | 107.02 | 108.95 | 2,641,530 | -0.58(-0.53%) |
Oct 11, 2018 | 112.76 | 112.78 | 108.89 | 109.53 | 2,767,735 | -3.40(-3.01%) |
Oct 10, 2018 | 115.34 | 115.95 | 112.79 | 112.93 | 1,880,146 | -3.01(-2.60%) |
Oct 09, 2018 | 115.90 | 116.33 | 114.82 | 115.94 | 981,999 | -0.06(-0.05%) |
Oct 08, 2018 | 114.55 | 116.72 | 114.47 | 116.00 | 1,119,949 | +1.35(+1.18%) |
Oct 05, 2018 | 114.70 | 115.81 | 114.39 | 114.66 | 987,878 | -0.58(-0.50%) |
Oct 04, 2018 | 114.44 | 115.32 | 114.14 | 115.24 | 1,410,383 | +1.10(+0.96%) |
Oct 03, 2018 | 114.69 | 114.84 | 113.72 | 114.14 | 1,756,054 | +0.03(+0.02%) |
Oct 02, 2018 | 113.39 | 114.19 | 112.99 | 114.11 | 1,488,060 | +0.48(+0.42%) |