Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 112.16 | 113.47 | 111.25 | 113.18 | 292,900 | +1.46(+1.31%) |
Dec 28, 2018 | 111.19 | 113.71 | 110.04 | 111.72 | 377,800 | +1.35(+1.22%) |
Dec 27, 2018 | 108.50 | 110.37 | 105.51 | 110.37 | 413,947 | +0.20(+0.18%) |
Dec 26, 2018 | 105.64 | 110.36 | 104.68 | 110.17 | 419,960 | +5.08(+4.83%) |
Dec 24, 2018 | 109.83 | 109.83 | 105.00 | 105.09 | 342,800 | -5.56(-5.02%) |
Dec 21, 2018 | 114.00 | 115.37 | 110.23 | 110.65 | 877,200 | -3.34(-2.93%) |
Dec 20, 2018 | 118.27 | 118.27 | 112.60 | 113.99 | 533,082 | -4.78(-4.02%) |
Dec 19, 2018 | 120.10 | 121.85 | 118.12 | 118.77 | 309,952 | -1.24(-1.03%) |
Dec 18, 2018 | 121.52 | 121.60 | 118.85 | 120.01 | 242,191 | -0.24(-0.20%) |
Dec 17, 2018 | 123.71 | 123.83 | 119.39 | 120.25 | 479,313 | -4.71(-3.77%) |
Dec 14, 2018 | 127.49 | 130.03 | 124.56 | 124.96 | 281,100 | -2.96(-2.31%) |
Dec 13, 2018 | 130.07 | 130.07 | 126.47 | 127.92 | 381,247 | -1.86(-1.43%) |
Dec 12, 2018 | 131.03 | 132.92 | 129.41 | 129.78 | 323,980 | +0.97(+0.75%) |
Dec 11, 2018 | 129.94 | 131.03 | 128.34 | 128.81 | 345,178 | +1.10(+0.86%) |
Dec 10, 2018 | 128.65 | 129.75 | 125.67 | 127.71 | 612,160 | -1.15(-0.89%) |
Dec 07, 2018 | 130.00 | 131.08 | 127.47 | 128.86 | 356,900 | -1.98(-1.51%) |
Dec 06, 2018 | 131.50 | 132.27 | 128.19 | 130.84 | 405,115 | -2.78(-2.08%) |
Dec 04, 2018 | 137.54 | 137.69 | 133.05 | 133.62 | 464,300 | -3.61(-2.63%) |
Dec 03, 2018 | 137.36 | 139.72 | 136.16 | 137.23 | 288,236 | +2.38(+1.76%) |
Nov 30, 2018 | 132.31 | 135.31 | 131.95 | 134.85 | 367,100 | +1.85(+1.39%) |
Nov 29, 2018 | 133.54 | 134.92 | 132.22 | 133.00 | 410,323 | -1.58(-1.17%) |
Nov 28, 2018 | 130.03 | 134.71 | 130.03 | 134.58 | 189,022 | +4.88(+3.76%) |
Nov 27, 2018 | 128.49 | 130.02 | 127.57 | 129.70 | 285,118 | +0.43(+0.33%) |
Nov 26, 2018 | 128.83 | 130.15 | 127.12 | 129.27 | 227,191 | +1.87(+1.47%) |
Nov 23, 2018 | 124.04 | 129.51 | 124.04 | 127.40 | 242,400 | +2.25(+1.80%) |
Nov 21, 2018 | 125.15 | 125.15 | 125.15 | 0 | +1.61(+1.30%) | |
Nov 20, 2018 | 123.75 | 125.79 | 121.66 | 123.54 | 633,639 | -1.46(-1.17%) |
Nov 19, 2018 | 130.18 | 130.60 | 124.02 | 125.00 | 367,289 | -5.88(-4.49%) |
Nov 16, 2018 | 130.00 | 132.89 | 129.10 | 130.88 | 460,800 | +0.30(+0.23%) |
Nov 15, 2018 | 127.85 | 131.25 | 126.65 | 130.58 | 491,890 | +1.87(+1.45%) |
Nov 14, 2018 | 132.31 | 133.38 | 128.18 | 128.71 | 414,992 | -2.48(-1.89%) |
Nov 13, 2018 | 133.74 | 135.90 | 130.64 | 131.19 | 297,573 | -2.50(-1.87%) |
Nov 12, 2018 | 136.32 | 136.92 | 133.15 | 133.69 | 479,370 | -2.76(-2.02%) |
Nov 09, 2018 | 135.44 | 137.47 | 134.43 | 136.45 | 592,300 | +0.35(+0.26%) |
Nov 08, 2018 | 136.36 | 138.71 | 135.36 | 136.10 | 502,077 | -0.13(-0.10%) |
Nov 07, 2018 | 128.60 | 138.89 | 127.86 | 136.23 | 723,197 | +11.09(+8.86%) |
Nov 06, 2018 | 124.15 | 126.05 | 123.79 | 125.14 | 358,595 | +0.61(+0.49%) |
Nov 05, 2018 | 123.51 | 124.97 | 122.60 | 124.53 | 266,573 | +1.03(+0.83%) |
Nov 02, 2018 | 124.22 | 125.34 | 122.03 | 123.50 | 278,600 | +0.37(+0.30%) |
Nov 01, 2018 | 122.03 | 123.57 | 119.39 | 123.13 | 311,166 | +1.31(+1.08%) |
Oct 31, 2018 | 119.77 | 123.77 | 119.56 | 121.82 | 325,334 | +3.66(+3.10%) |
Oct 30, 2018 | 118.13 | 119.65 | 116.76 | 118.16 | 298,120 | +0.53(+0.45%) |
Oct 29, 2018 | 120.27 | 120.47 | 115.64 | 117.63 | 497,399 | -0.64(-0.54%) |
Oct 26, 2018 | 116.69 | 120.02 | 115.96 | 118.27 | 409,300 | -0.64(-0.54%) |
Oct 25, 2018 | 114.33 | 119.27 | 114.32 | 118.91 | 395,192 | +5.63(+4.97%) |
Oct 24, 2018 | 121.59 | 122.31 | 112.98 | 113.28 | 539,627 | -8.31(-6.83%) |
Oct 23, 2018 | 120.85 | 122.58 | 118.15 | 121.59 | 378,371 | -1.46(-1.19%) |
Oct 22, 2018 | 123.13 | 125.34 | 121.79 | 123.05 | 221,390 | +0.72(+0.59%) |
Oct 19, 2018 | 125.66 | 125.95 | 121.96 | 122.33 | 289,300 | -2.87(-2.29%) |
Oct 18, 2018 | 126.82 | 127.30 | 123.86 | 125.20 | 164,833 | -2.05(-1.61%) |
Oct 17, 2018 | 127.11 | 127.90 | 125.70 | 127.25 | 222,072 | +0.40(+0.32%) |
Oct 16, 2018 | 123.06 | 126.89 | 123.06 | 126.85 | 465,037 | +4.99(+4.09%) |
Oct 15, 2018 | 122.65 | 123.02 | 120.90 | 121.86 | 407,640 | -1.13(-0.92%) |
Oct 12, 2018 | 123.05 | 124.12 | 121.81 | 122.99 | 674,400 | +2.12(+1.75%) |
Oct 11, 2018 | 123.15 | 124.31 | 120.68 | 120.87 | 395,208 | -2.19(-1.78%) |
Oct 10, 2018 | 127.69 | 127.85 | 122.88 | 123.06 | 481,429 | -5.14(-4.01%) |
Oct 09, 2018 | 127.41 | 129.15 | 126.83 | 128.20 | 353,571 | -0.11(-0.09%) |
Oct 08, 2018 | 129.08 | 129.28 | 126.62 | 128.31 | 513,420 | -1.42(-1.09%) |
Oct 05, 2018 | 130.64 | 132.00 | 128.25 | 129.73 | 406,300 | -0.92(-0.70%) |
Oct 04, 2018 | 133.89 | 134.43 | 130.02 | 130.65 | 287,312 | -3.72(-2.77%) |
Oct 03, 2018 | 134.43 | 134.62 | 133.59 | 134.37 | 826,808 | +0.85(+0.64%) |
Oct 02, 2018 | 133.78 | 133.91 | 132.80 | 133.52 | 589,654 | -0.03(-0.02%) |