Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 112.61 | 112.88 | 109.85 | 110.96 | 1,180,140 | -0.63(-0.56%) |
Dec 28, 2018 | 112.36 | 113.26 | 110.82 | 111.59 | 1,385,628 | -1.06(-0.94%) |
Dec 27, 2018 | 110.58 | 112.76 | 108.89 | 112.65 | 1,368,405 | +0.17(+0.15%) |
Dec 26, 2018 | 108.16 | 112.68 | 107.01 | 112.48 | 1,932,139 | +5.02(+4.67%) |
Dec 24, 2018 | 108.06 | 108.93 | 106.78 | 107.46 | 729,770 | -1.03(-0.95%) |
Dec 21, 2018 | 112.47 | 113.65 | 108.28 | 108.49 | 2,961,010 | -4.10(-3.64%) |
Dec 20, 2018 | 113.27 | 114.10 | 110.99 | 112.59 | 1,646,788 | -0.83(-0.73%) |
Dec 19, 2018 | 116.80 | 119.14 | 112.41 | 113.42 | 2,188,289 | -3.06(-2.63%) |
Dec 18, 2018 | 116.07 | 117.72 | 115.35 | 116.48 | 1,189,269 | +1.31(+1.14%) |
Dec 17, 2018 | 115.90 | 117.46 | 113.91 | 115.17 | 1,554,644 | -1.41(-1.21%) |
Dec 14, 2018 | 116.77 | 117.58 | 115.77 | 116.58 | 1,001,352 | -1.21(-1.03%) |
Dec 13, 2018 | 119.59 | 120.28 | 116.62 | 117.79 | 1,179,175 | -1.49(-1.25%) |
Dec 12, 2018 | 118.00 | 120.92 | 118.00 | 119.28 | 1,422,369 | +2.71(+2.32%) |
Dec 11, 2018 | 118.75 | 119.88 | 116.36 | 116.57 | 1,600,869 | -0.42(-0.36%) |
Dec 10, 2018 | 116.24 | 117.89 | 115.41 | 116.99 | 1,594,682 | +0.53(+0.46%) |
Dec 07, 2018 | 118.62 | 119.74 | 115.37 | 116.46 | 1,917,626 | -2.37(-2.00%) |
Dec 06, 2018 | 114.87 | 118.94 | 114.33 | 118.84 | 1,543,083 | +1.84(+1.57%) |
Dec 04, 2018 | 118.33 | 120.10 | 116.69 | 116.99 | 1,543,908 | -1.84(-1.55%) |
Dec 03, 2018 | 121.45 | 121.71 | 118.23 | 118.84 | 1,388,873 | -0.14(-0.12%) |
Nov 30, 2018 | 118.35 | 120.11 | 118.20 | 118.97 | 1,336,084 | +1.03(+0.88%) |
Nov 29, 2018 | 117.61 | 118.54 | 117.08 | 117.94 | 1,124,142 | -0.41(-0.35%) |
Nov 28, 2018 | 116.23 | 118.72 | 115.21 | 118.35 | 1,306,161 | +2.58(+2.23%) |
Nov 27, 2018 | 113.97 | 116.12 | 113.63 | 115.77 | 996,811 | +0.94(+0.82%) |
Nov 26, 2018 | 113.37 | 115.24 | 112.89 | 114.83 | 1,291,462 | +3.39(+3.04%) |
Nov 23, 2018 | 110.91 | 112.01 | 110.34 | 111.44 | 582,252 | +0.05(+0.04%) |
Nov 21, 2018 | 111.39 | 111.39 | 111.39 | 0 | +1.45(+1.32%) | |
Nov 20, 2018 | 109.38 | 111.17 | 108.60 | 109.94 | 2,014,026 | -1.46(-1.31%) |
Nov 19, 2018 | 115.47 | 115.62 | 110.85 | 111.40 | 2,065,901 | -3.79(-3.29%) |
Nov 16, 2018 | 116.87 | 119.17 | 113.82 | 115.19 | 2,409,418 | -2.76(-2.34%) |
Nov 15, 2018 | 119.19 | 120.11 | 116.12 | 117.95 | 2,842,276 | -2.15(-1.79%) |
Nov 14, 2018 | 121.16 | 123.30 | 119.58 | 120.10 | 1,622,363 | -0.13(-0.11%) |
Nov 13, 2018 | 120.81 | 122.16 | 119.34 | 120.22 | 1,231,890 | +0.13(+0.11%) |
Nov 12, 2018 | 121.69 | 122.07 | 119.69 | 120.10 | 1,590,536 | -1.76(-1.44%) |
Nov 09, 2018 | 122.75 | 123.75 | 121.63 | 121.86 | 1,706,141 | -1.37(-1.11%) |
Nov 08, 2018 | 125.99 | 126.42 | 122.52 | 123.22 | 1,708,609 | -2.90(-2.30%) |
Nov 07, 2018 | 124.30 | 126.41 | 124.09 | 126.12 | 1,872,733 | +3.29(+2.68%) |
Nov 06, 2018 | 124.00 | 125.64 | 122.42 | 122.83 | 2,156,254 | -1.83(-1.47%) |
Nov 05, 2018 | 124.36 | 125.35 | 122.84 | 124.66 | 1,781,981 | +0.37(+0.30%) |
Nov 02, 2018 | 126.02 | 126.58 | 123.20 | 124.28 | 1,641,095 | -1.09(-0.87%) |
Nov 01, 2018 | 123.45 | 125.61 | 122.38 | 125.37 | 1,946,808 | +2.15(+1.75%) |
Oct 31, 2018 | 123.65 | 124.50 | 122.95 | 123.22 | 2,434,651 | +0.92(+0.75%) |
Oct 30, 2018 | 119.14 | 122.83 | 118.03 | 122.30 | 2,496,491 | +2.71(+2.27%) |
Oct 29, 2018 | 120.07 | 123.24 | 117.11 | 119.59 | 2,936,667 | +1.21(+1.02%) |
Oct 26, 2018 | 120.50 | 123.23 | 116.45 | 118.38 | 5,746,380 | +2.88(+2.49%) |
Oct 25, 2018 | 113.29 | 117.00 | 111.84 | 115.50 | 4,184,224 | +3.29(+2.93%) |
Oct 24, 2018 | 115.92 | 117.29 | 111.86 | 112.21 | 2,976,374 | -2.94(-2.55%) |
Oct 23, 2018 | 114.02 | 115.46 | 111.68 | 115.15 | 2,235,108 | -1.27(-1.09%) |
Oct 22, 2018 | 117.07 | 117.82 | 115.35 | 116.41 | 1,302,777 | +0.18(+0.15%) |
Oct 19, 2018 | 117.07 | 117.47 | 115.26 | 116.24 | 1,526,172 | -0.12(-0.10%) |
Oct 18, 2018 | 117.71 | 118.38 | 115.49 | 116.36 | 1,824,774 | -2.07(-1.75%) |
Oct 17, 2018 | 119.32 | 119.44 | 116.78 | 118.43 | 1,759,527 | -1.34(-1.12%) |
Oct 16, 2018 | 116.74 | 119.95 | 116.47 | 119.76 | 1,669,115 | +3.30(+2.83%) |
Oct 15, 2018 | 116.15 | 117.50 | 114.40 | 116.46 | 1,338,583 | -0.01(-0.01%) |
Oct 12, 2018 | 116.77 | 117.58 | 113.82 | 116.47 | 1,648,526 | +2.82(+2.48%) |
Oct 11, 2018 | 115.07 | 116.38 | 112.23 | 113.65 | 2,124,056 | -1.05(-0.92%) |
Oct 10, 2018 | 118.90 | 119.16 | 114.64 | 114.70 | 1,936,524 | -4.52(-3.79%) |
Oct 09, 2018 | 119.98 | 121.26 | 119.01 | 119.22 | 1,330,239 | -1.21(-1.00%) |
Oct 08, 2018 | 120.96 | 121.96 | 118.89 | 120.43 | 1,547,413 | -1.12(-0.92%) |
Oct 05, 2018 | 124.86 | 125.13 | 119.94 | 121.55 | 2,038,493 | -3.15(-2.53%) |
Oct 04, 2018 | 126.86 | 127.02 | 124.50 | 124.70 | 1,591,428 | -2.39(-1.88%) |
Oct 03, 2018 | 125.88 | 127.19 | 124.37 | 127.09 | 1,230,736 | +0.40(+0.32%) |
Oct 02, 2018 | 128.09 | 128.32 | 126.52 | 126.69 | 1,138,773 | -1.34(-1.04%) |