Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 112.26 | 112.83 | 110.34 | 112.79 | 127,200 | +1.63(+1.47%) |
Dec 28, 2018 | 111.98 | 113.72 | 109.00 | 111.16 | 133,200 | -0.28(-0.25%) |
Dec 27, 2018 | 109.04 | 111.47 | 107.12 | 111.44 | 186,489 | +0.54(+0.49%) |
Dec 26, 2018 | 102.42 | 111.15 | 102.26 | 110.90 | 191,066 | +8.88(+8.70%) |
Dec 24, 2018 | 101.96 | 106.11 | 101.03 | 102.02 | 103,600 | -0.80(-0.78%) |
Dec 21, 2018 | 106.57 | 108.32 | 102.44 | 102.82 | 389,600 | -3.94(-3.69%) |
Dec 20, 2018 | 107.30 | 108.81 | 104.90 | 106.76 | 196,410 | -1.17(-1.08%) |
Dec 19, 2018 | 111.06 | 112.41 | 106.33 | 107.93 | 311,786 | -3.06(-2.76%) |
Dec 18, 2018 | 112.23 | 114.04 | 110.77 | 110.99 | 162,329 | +0.12(+0.11%) |
Dec 17, 2018 | 113.36 | 114.51 | 110.03 | 110.87 | 189,354 | -2.69(-2.37%) |
Dec 14, 2018 | 116.13 | 118.59 | 112.71 | 113.56 | 143,700 | -4.43(-3.75%) |
Dec 13, 2018 | 121.04 | 121.64 | 117.14 | 117.99 | 102,875 | -1.93(-1.61%) |
Dec 12, 2018 | 119.75 | 123.45 | 118.09 | 119.92 | 238,011 | +3.97(+3.42%) |
Dec 11, 2018 | 118.82 | 120.96 | 114.30 | 115.95 | 132,837 | -0.49(-0.42%) |
Dec 10, 2018 | 115.97 | 119.60 | 115.66 | 116.44 | 178,953 | +0.29(+0.25%) |
Dec 07, 2018 | 120.26 | 122.24 | 115.32 | 116.15 | 110,100 | -3.99(-3.32%) |
Dec 06, 2018 | 117.22 | 121.20 | 115.84 | 120.14 | 130,684 | +0.30(+0.25%) |
Dec 04, 2018 | 126.47 | 126.93 | 119.27 | 119.84 | 162,900 | -7.09(-5.59%) |
Dec 03, 2018 | 131.20 | 131.85 | 125.25 | 126.93 | 125,068 | -1.76(-1.37%) |
Nov 30, 2018 | 125.91 | 129.09 | 125.64 | 128.69 | 153,500 | +1.95(+1.54%) |
Nov 29, 2018 | 126.72 | 128.97 | 125.45 | 126.74 | 164,449 | -0.41(-0.32%) |
Nov 28, 2018 | 123.71 | 128.10 | 122.16 | 127.15 | 119,278 | +4.29(+3.49%) |
Nov 27, 2018 | 124.17 | 125.00 | 122.27 | 122.86 | 80,689 | -2.09(-1.67%) |
Nov 26, 2018 | 122.84 | 125.60 | 121.17 | 124.95 | 89,822 | +3.95(+3.26%) |
Nov 23, 2018 | 119.00 | 122.82 | 119.00 | 121.00 | 48,800 | -0.12(-0.10%) |
Nov 21, 2018 | 121.12 | 121.12 | 121.12 | 0 | +3.02(+2.56%) | |
Nov 20, 2018 | 118.36 | 120.56 | 115.84 | 118.10 | 193,746 | -3.01(-2.49%) |
Nov 19, 2018 | 125.89 | 126.53 | 120.39 | 121.11 | 135,565 | -5.64(-4.45%) |
Nov 16, 2018 | 125.66 | 127.12 | 123.06 | 126.75 | 152,400 | +0.73(+0.58%) |
Nov 15, 2018 | 121.66 | 127.40 | 121.66 | 126.02 | 132,904 | +3.25(+2.65%) |
Nov 14, 2018 | 122.25 | 124.92 | 121.44 | 122.77 | 101,189 | +2.24(+1.86%) |
Nov 13, 2018 | 121.16 | 122.80 | 119.73 | 120.53 | 125,977 | -0.29(-0.24%) |
Nov 12, 2018 | 124.87 | 124.87 | 118.77 | 120.82 | 92,386 | -4.08(-3.27%) |
Nov 09, 2018 | 125.10 | 125.55 | 122.23 | 124.90 | 101,400 | -1.53(-1.21%) |
Nov 08, 2018 | 127.49 | 128.58 | 125.69 | 126.43 | 93,704 | -1.50(-1.17%) |
Nov 07, 2018 | 126.86 | 129.02 | 126.48 | 127.93 | 168,966 | +1.52(+1.20%) |
Nov 06, 2018 | 124.50 | 126.66 | 123.76 | 126.41 | 145,156 | +1.73(+1.39%) |
Nov 05, 2018 | 124.89 | 126.00 | 121.96 | 124.68 | 147,229 | +0.57(+0.46%) |
Nov 02, 2018 | 125.74 | 127.13 | 123.04 | 124.11 | 172,500 | +0.09(+0.07%) |
Nov 01, 2018 | 120.46 | 124.26 | 119.72 | 124.02 | 143,078 | +4.57(+3.83%) |
Oct 31, 2018 | 122.40 | 124.42 | 119.32 | 119.45 | 187,661 | -0.37(-0.31%) |
Oct 30, 2018 | 115.58 | 120.03 | 114.99 | 119.82 | 162,171 | +4.16(+3.60%) |
Oct 29, 2018 | 118.25 | 119.95 | 113.60 | 115.66 | 202,147 | -0.82(-0.70%) |
Oct 26, 2018 | 119.94 | 121.47 | 114.70 | 116.48 | 327,600 | -6.94(-5.62%) |
Oct 25, 2018 | 119.85 | 128.01 | 119.85 | 123.42 | 515,673 | +9.41(+8.25%) |
Oct 24, 2018 | 117.70 | 119.72 | 114.01 | 114.01 | 245,583 | -4.83(-4.06%) |
Oct 23, 2018 | 119.80 | 121.21 | 116.05 | 118.84 | 315,910 | -3.94(-3.21%) |
Oct 22, 2018 | 120.87 | 124.15 | 120.57 | 122.78 | 155,672 | +2.28(+1.89%) |
Oct 19, 2018 | 126.54 | 126.54 | 119.78 | 120.50 | 181,000 | -6.20(-4.89%) |
Oct 18, 2018 | 127.82 | 129.96 | 124.43 | 126.70 | 149,401 | -2.28(-1.77%) |
Oct 17, 2018 | 131.51 | 131.70 | 126.74 | 128.98 | 139,138 | -2.42(-1.84%) |
Oct 16, 2018 | 127.80 | 131.94 | 126.43 | 131.40 | 174,266 | +5.17(+4.10%) |
Oct 15, 2018 | 126.81 | 127.63 | 124.52 | 126.23 | 137,467 | -0.58(-0.46%) |
Oct 12, 2018 | 127.52 | 129.42 | 125.23 | 126.81 | 207,200 | +2.77(+2.23%) |
Oct 11, 2018 | 126.57 | 130.04 | 123.96 | 124.04 | 300,409 | -3.45(-2.71%) |
Oct 10, 2018 | 138.77 | 138.77 | 127.03 | 127.49 | 397,608 | -12.06(-8.64%) |
Oct 09, 2018 | 143.12 | 145.19 | 139.32 | 139.55 | 209,870 | -4.11(-2.86%) |
Oct 08, 2018 | 147.21 | 148.12 | 141.73 | 143.66 | 212,788 | -4.81(-3.24%) |
Oct 05, 2018 | 149.81 | 151.78 | 145.52 | 148.47 | 136,800 | -1.32(-0.88%) |
Oct 04, 2018 | 153.15 | 153.26 | 148.29 | 149.79 | 167,105 | -4.01(-2.61%) |
Oct 03, 2018 | 152.56 | 156.44 | 152.31 | 153.80 | 115,560 | +1.58(+1.04%) |
Oct 02, 2018 | 157.41 | 157.47 | 150.10 | 152.22 | 173,053 | -5.77(-3.65%) |