Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 110.49 | 111.83 | 110.01 | 111.75 | 1,348,377 | +1.74(+1.58%) |
Dec 28, 2018 | 110.96 | 111.92 | 109.56 | 110.02 | 1,161,323 | -0.19(-0.18%) |
Dec 27, 2018 | 106.73 | 110.21 | 105.81 | 110.21 | 1,464,168 | +2.06(+1.90%) |
Dec 26, 2018 | 104.78 | 108.19 | 103.04 | 108.15 | 1,441,492 | +4.06(+3.90%) |
Dec 24, 2018 | 107.92 | 108.28 | 104.06 | 104.09 | 1,115,881 | -4.45(-4.10%) |
Dec 21, 2018 | 109.56 | 112.18 | 107.92 | 108.55 | 4,115,675 | -1.02(-0.93%) |
Dec 20, 2018 | 109.38 | 110.89 | 107.63 | 109.56 | 2,978,799 | -0.36(-0.33%) |
Dec 19, 2018 | 111.56 | 113.84 | 109.03 | 109.92 | 2,036,005 | -1.41(-1.27%) |
Dec 18, 2018 | 111.48 | 113.04 | 110.49 | 111.33 | 2,380,481 | -0.77(-0.69%) |
Dec 17, 2018 | 113.52 | 114.31 | 111.44 | 112.10 | 1,981,530 | -2.57(-2.24%) |
Dec 14, 2018 | 115.20 | 116.96 | 114.07 | 114.67 | 2,269,129 | -1.92(-1.65%) |
Dec 13, 2018 | 116.28 | 118.18 | 116.03 | 116.60 | 1,818,773 | +0.90(+0.78%) |
Dec 12, 2018 | 116.24 | 118.11 | 115.61 | 115.70 | 1,667,393 | +0.94(+0.82%) |
Dec 11, 2018 | 116.33 | 117.17 | 114.17 | 114.75 | 2,788,513 | +0.41(+0.36%) |
Dec 10, 2018 | 113.33 | 114.95 | 111.51 | 114.34 | 2,175,906 | +1.04(+0.92%) |
Dec 07, 2018 | 116.85 | 118.83 | 112.73 | 113.30 | 2,658,345 | -3.32(-2.84%) |
Dec 06, 2018 | 114.38 | 116.83 | 112.46 | 116.61 | 2,707,377 | +0.44(+0.38%) |
Dec 04, 2018 | 121.73 | 121.73 | 115.48 | 116.18 | 2,806,443 | -5.85(-4.79%) |
Dec 03, 2018 | 123.20 | 124.11 | 121.03 | 122.02 | 1,959,091 | +0.34(+0.28%) |
Nov 30, 2018 | 118.86 | 121.80 | 118.50 | 121.68 | 1,796,379 | +2.76(+2.32%) |
Nov 29, 2018 | 120.75 | 120.78 | 118.74 | 118.92 | 1,781,126 | -1.86(-1.54%) |
Nov 28, 2018 | 119.66 | 120.80 | 117.53 | 120.79 | 1,245,591 | +1.87(+1.58%) |
Nov 27, 2018 | 118.23 | 119.05 | 116.61 | 118.92 | 1,453,134 | -0.01(-0.01%) |
Nov 26, 2018 | 118.15 | 119.05 | 117.47 | 118.92 | 1,240,032 | +1.48(+1.26%) |
Nov 23, 2018 | 116.32 | 118.13 | 116.26 | 117.45 | 510,574 | +0.14(+0.12%) |
Nov 21, 2018 | 117.31 | 117.31 | 117.31 | 0 | +0.33(+0.28%) | |
Nov 20, 2018 | 116.17 | 117.88 | 115.51 | 116.97 | 1,893,387 | -0.28(-0.24%) |
Nov 19, 2018 | 118.56 | 118.73 | 116.39 | 117.25 | 1,524,266 | -1.41(-1.19%) |
Nov 16, 2018 | 117.70 | 119.23 | 117.02 | 118.66 | 2,387,517 | +0.32(+0.27%) |
Nov 15, 2018 | 115.80 | 119.17 | 114.90 | 118.34 | 1,504,556 | +1.77(+1.52%) |
Nov 14, 2018 | 117.18 | 118.30 | 115.46 | 116.57 | 1,792,165 | +0.20(+0.17%) |
Nov 13, 2018 | 115.44 | 117.98 | 114.83 | 116.37 | 3,198,969 | +1.57(+1.36%) |
Nov 12, 2018 | 115.89 | 115.90 | 114.03 | 114.80 | 2,517,617 | -1.20(-1.03%) |
Nov 09, 2018 | 116.63 | 117.22 | 114.61 | 116.00 | 1,459,158 | -1.09(-0.93%) |
Nov 08, 2018 | 116.86 | 117.96 | 116.46 | 117.10 | 1,225,066 | +0.00(+0.00%) |
Nov 07, 2018 | 116.08 | 117.18 | 114.80 | 117.10 | 1,137,495 | +1.85(+1.60%) |
Nov 06, 2018 | 114.32 | 115.93 | 114.14 | 115.25 | 1,496,675 | +0.66(+0.57%) |
Nov 05, 2018 | 114.74 | 115.49 | 113.39 | 114.59 | 1,241,511 | +0.21(+0.18%) |
Nov 02, 2018 | 115.33 | 116.55 | 113.33 | 114.38 | 2,316,438 | +1.08(+0.96%) |
Nov 01, 2018 | 111.64 | 113.70 | 110.60 | 113.30 | 2,580,528 | +1.66(+1.49%) |
Oct 31, 2018 | 114.76 | 115.74 | 111.32 | 111.64 | 3,948,322 | -1.86(-1.64%) |
Oct 30, 2018 | 110.40 | 113.80 | 110.15 | 113.50 | 2,733,379 | +3.40(+3.08%) |
Oct 29, 2018 | 110.35 | 112.95 | 108.48 | 110.10 | 3,341,014 | +1.50(+1.39%) |
Oct 26, 2018 | 106.04 | 110.21 | 105.61 | 108.60 | 3,865,759 | +1.24(+1.16%) |
Oct 25, 2018 | 105.77 | 109.00 | 105.41 | 107.36 | 3,268,284 | +2.49(+2.38%) |
Oct 24, 2018 | 110.25 | 110.57 | 104.47 | 104.86 | 4,131,094 | -5.90(-5.33%) |
Oct 23, 2018 | 109.01 | 111.72 | 106.73 | 110.76 | 4,554,463 | -0.66(-0.59%) |
Oct 22, 2018 | 111.63 | 112.14 | 110.66 | 111.42 | 1,994,315 | +0.25(+0.23%) |
Oct 19, 2018 | 112.34 | 112.52 | 110.38 | 111.16 | 2,140,800 | -1.23(-1.09%) |
Oct 18, 2018 | 110.86 | 114.14 | 110.86 | 112.39 | 4,318,232 | -3.13(-2.71%) |
Oct 17, 2018 | 115.88 | 116.37 | 114.32 | 115.52 | 1,538,674 | -0.94(-0.81%) |
Oct 16, 2018 | 115.47 | 116.65 | 114.52 | 116.47 | 1,840,991 | +1.62(+1.41%) |
Oct 15, 2018 | 114.09 | 115.65 | 114.02 | 114.85 | 1,486,799 | +0.50(+0.44%) |
Oct 12, 2018 | 115.18 | 115.54 | 112.75 | 114.35 | 2,348,549 | +1.16(+1.02%) |
Oct 11, 2018 | 116.42 | 117.03 | 112.67 | 113.19 | 2,549,558 | -3.19(-2.74%) |
Oct 10, 2018 | 119.54 | 119.65 | 116.29 | 116.39 | 3,296,101 | -3.39(-2.83%) |
Oct 09, 2018 | 122.50 | 122.66 | 119.71 | 119.77 | 1,901,453 | -3.33(-2.70%) |
Oct 08, 2018 | 122.88 | 123.39 | 121.93 | 123.10 | 1,898,467 | -0.30(-0.24%) |
Oct 05, 2018 | 125.52 | 125.69 | 122.43 | 123.40 | 1,772,725 | -2.19(-1.74%) |
Oct 04, 2018 | 125.67 | 126.25 | 124.61 | 125.58 | 1,367,754 | -0.17(-0.13%) |
Oct 03, 2018 | 126.84 | 126.92 | 125.38 | 125.75 | 1,560,287 | -0.88(-0.70%) |
Oct 02, 2018 | 125.53 | 126.73 | 125.14 | 126.64 | 1,188,372 | +1.37(+1.10%) |