Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 105.06 | 105.75 | 101.96 | 102.94 | 2,169,900 | -1.63(-1.56%) |
Dec 28, 2018 | 107.18 | 107.35 | 103.51 | 104.57 | 1,897,800 | -1.58(-1.49%) |
Dec 27, 2018 | 101.98 | 106.16 | 101.17 | 106.15 | 2,067,761 | +1.52(+1.45%) |
Dec 26, 2018 | 99.90 | 104.71 | 99.64 | 104.63 | 2,041,238 | +5.87(+5.94%) |
Dec 24, 2018 | 99.76 | 101.90 | 98.50 | 98.76 | 1,305,800 | -2.61(-2.57%) |
Dec 21, 2018 | 102.48 | 104.72 | 99.91 | 101.37 | 3,389,600 | -0.73(-0.71%) |
Dec 20, 2018 | 101.82 | 104.86 | 100.57 | 102.10 | 2,149,925 | -0.95(-0.92%) |
Dec 19, 2018 | 102.88 | 107.18 | 102.12 | 103.05 | 1,905,314 | -0.38(-0.37%) |
Dec 18, 2018 | 103.39 | 104.76 | 102.51 | 103.43 | 1,364,799 | +1.24(+1.21%) |
Dec 17, 2018 | 102.50 | 105.87 | 100.44 | 102.19 | 1,839,914 | -1.27(-1.23%) |
Dec 14, 2018 | 103.87 | 105.90 | 102.24 | 103.46 | 1,762,600 | -2.44(-2.30%) |
Dec 13, 2018 | 105.08 | 106.59 | 102.91 | 105.90 | 2,204,074 | +1.71(+1.64%) |
Dec 12, 2018 | 107.83 | 108.13 | 103.48 | 104.19 | 3,947,167 | -1.23(-1.17%) |
Dec 11, 2018 | 107.46 | 107.91 | 104.58 | 105.42 | 3,360,124 | +0.18(+0.17%) |
Dec 10, 2018 | 102.12 | 105.90 | 102.11 | 105.24 | 1,812,536 | +2.57(+2.50%) |
Dec 07, 2018 | 105.24 | 108.18 | 101.71 | 102.67 | 2,899,800 | -3.53(-3.32%) |
Dec 06, 2018 | 99.00 | 106.55 | 98.00 | 106.20 | 3,468,937 | +4.51(+4.44%) |
Dec 04, 2018 | 104.38 | 106.50 | 100.50 | 101.69 | 3,848,800 | -1.77(-1.71%) |
Dec 03, 2018 | 112.00 | 112.01 | 100.96 | 103.46 | 8,200,087 | -6.21(-5.66%) |
Nov 30, 2018 | 111.39 | 112.20 | 108.90 | 109.67 | 2,561,800 | -2.24(-2.00%) |
Nov 29, 2018 | 109.50 | 112.95 | 109.17 | 111.91 | 1,506,232 | +1.28(+1.16%) |
Nov 28, 2018 | 109.90 | 111.25 | 107.77 | 110.63 | 2,003,371 | +1.07(+0.98%) |
Nov 27, 2018 | 109.75 | 111.70 | 108.25 | 109.56 | 1,479,203 | -0.88(-0.80%) |
Nov 26, 2018 | 107.32 | 110.53 | 106.25 | 110.44 | 1,837,680 | +4.94(+4.68%) |
Nov 23, 2018 | 105.18 | 107.48 | 104.98 | 105.50 | 641,500 | -1.34(-1.25%) |
Nov 21, 2018 | 106.84 | 106.84 | 106.84 | 0 | +2.12(+2.02%) | |
Nov 20, 2018 | 100.80 | 106.83 | 97.57 | 104.72 | 3,262,485 | -1.28(-1.21%) |
Nov 19, 2018 | 115.25 | 115.50 | 104.77 | 106.00 | 4,338,970 | -7.93(-6.96%) |
Nov 16, 2018 | 111.35 | 114.66 | 110.66 | 113.93 | 3,867,000 | +0.87(+0.77%) |
Nov 15, 2018 | 105.90 | 114.41 | 105.72 | 113.06 | 5,045,885 | +6.49(+6.09%) |
Nov 14, 2018 | 107.66 | 109.75 | 104.67 | 106.57 | 2,575,766 | -0.43(-0.40%) |
Nov 13, 2018 | 109.05 | 110.95 | 106.49 | 107.00 | 3,145,861 | -2.03(-1.86%) |
Nov 12, 2018 | 111.27 | 112.22 | 105.59 | 109.03 | 5,023,766 | -4.02(-3.56%) |
Nov 09, 2018 | 115.64 | 116.39 | 109.34 | 113.05 | 6,327,700 | -6.09(-5.11%) |
Nov 08, 2018 | 129.11 | 129.98 | 117.80 | 119.14 | 7,460,687 | -6.67(-5.30%) |
Nov 07, 2018 | 126.15 | 128.14 | 124.55 | 125.81 | 3,910,545 | +2.13(+1.72%) |
Nov 06, 2018 | 125.56 | 127.29 | 121.89 | 123.68 | 1,602,659 | -3.02(-2.38%) |
Nov 05, 2018 | 128.61 | 128.99 | 124.55 | 126.70 | 1,570,757 | -1.67(-1.30%) |
Nov 02, 2018 | 128.80 | 130.16 | 126.66 | 128.37 | 1,565,600 | -0.54(-0.42%) |
Nov 01, 2018 | 129.66 | 129.95 | 125.93 | 128.91 | 1,817,961 | +0.04(+0.03%) |
Oct 31, 2018 | 125.50 | 130.01 | 124.14 | 128.87 | 3,389,280 | +4.86(+3.92%) |
Oct 30, 2018 | 121.53 | 125.49 | 117.52 | 124.01 | 7,150,239 | +12.29(+11.00%) |
Oct 29, 2018 | 122.35 | 122.83 | 109.34 | 111.72 | 4,546,442 | -8.34(-6.95%) |
Oct 26, 2018 | 116.18 | 123.46 | 116.18 | 120.06 | 2,604,300 | -0.64(-0.53%) |
Oct 25, 2018 | 116.83 | 124.97 | 116.30 | 120.70 | 3,890,676 | +9.73(+8.77%) |
Oct 24, 2018 | 118.75 | 119.63 | 110.82 | 110.97 | 2,729,733 | -7.81(-6.58%) |
Oct 23, 2018 | 117.77 | 119.43 | 115.80 | 118.78 | 2,289,281 | -1.73(-1.44%) |
Oct 22, 2018 | 122.69 | 123.06 | 120.02 | 120.51 | 2,229,485 | -1.94(-1.58%) |
Oct 19, 2018 | 127.82 | 128.90 | 122.03 | 122.45 | 2,095,100 | -4.42(-3.48%) |
Oct 18, 2018 | 131.18 | 131.18 | 124.85 | 126.87 | 2,414,378 | -5.19(-3.93%) |
Oct 17, 2018 | 132.75 | 133.66 | 130.40 | 132.06 | 1,225,262 | +0.04(+0.03%) |
Oct 16, 2018 | 129.28 | 132.36 | 129.25 | 132.02 | 1,792,145 | +4.24(+3.32%) |
Oct 15, 2018 | 128.27 | 129.43 | 124.48 | 127.78 | 1,375,226 | -1.27(-0.98%) |
Oct 12, 2018 | 126.73 | 130.90 | 125.86 | 129.05 | 2,571,800 | +6.79(+5.55%) |
Oct 11, 2018 | 122.33 | 124.91 | 120.80 | 122.26 | 2,594,908 | +0.01(+0.01%) |
Oct 10, 2018 | 129.99 | 130.25 | 121.10 | 122.25 | 2,616,700 | -5.70(-4.45%) |
Oct 09, 2018 | 126.73 | 130.00 | 124.38 | 127.95 | 1,600,841 | +1.13(+0.89%) |
Oct 08, 2018 | 129.56 | 129.99 | 124.78 | 126.82 | 1,754,221 | -3.78(-2.89%) |
Oct 05, 2018 | 132.26 | 133.80 | 128.60 | 130.60 | 1,370,100 | -1.28(-0.97%) |
Oct 04, 2018 | 135.18 | 135.76 | 129.47 | 131.88 | 1,972,621 | -4.23(-3.11%) |
Oct 03, 2018 | 135.00 | 136.27 | 133.91 | 136.11 | 1,623,579 | +1.73(+1.29%) |
Oct 02, 2018 | 138.00 | 138.00 | 133.75 | 134.38 | 1,932,269 | -3.03(-2.21%) |