Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 114.98 | 116.55 | 113.78 | 116.01 | 245,700 | +1.97(+1.73%) |
Dec 28, 2018 | 115.54 | 116.04 | 112.30 | 114.04 | 357,000 | -1.00(-0.87%) |
Dec 27, 2018 | 109.96 | 115.21 | 109.67 | 115.04 | 693,800 | +2.32(+2.06%) |
Dec 26, 2018 | 108.00 | 112.81 | 105.87 | 112.72 | 280,241 | +6.44(+6.06%) |
Dec 24, 2018 | 106.37 | 108.06 | 104.77 | 106.28 | 236,400 | -1.21(-1.13%) |
Dec 21, 2018 | 110.00 | 110.94 | 106.52 | 107.49 | 539,500 | -1.85(-1.69%) |
Dec 20, 2018 | 113.52 | 114.86 | 108.85 | 109.34 | 374,046 | -5.52(-4.81%) |
Dec 19, 2018 | 117.50 | 119.06 | 113.33 | 114.86 | 407,138 | -2.58(-2.20%) |
Dec 18, 2018 | 115.52 | 119.00 | 114.95 | 117.44 | 345,432 | +3.19(+2.79%) |
Dec 17, 2018 | 118.60 | 118.60 | 113.58 | 114.25 | 406,394 | -5.00(-4.19%) |
Dec 14, 2018 | 122.07 | 123.85 | 118.84 | 119.25 | 343,300 | -4.55(-3.68%) |
Dec 13, 2018 | 124.94 | 124.94 | 122.39 | 123.80 | 260,129 | -0.27(-0.22%) |
Dec 12, 2018 | 125.31 | 127.05 | 123.88 | 124.07 | 285,648 | +0.66(+0.53%) |
Dec 11, 2018 | 124.68 | 126.52 | 122.79 | 123.41 | 236,593 | +1.16(+0.95%) |
Dec 10, 2018 | 122.57 | 124.92 | 120.11 | 122.25 | 282,327 | -0.60(-0.49%) |
Dec 07, 2018 | 127.89 | 128.24 | 122.30 | 122.85 | 323,900 | -5.06(-3.96%) |
Dec 06, 2018 | 127.71 | 129.05 | 124.59 | 127.91 | 299,529 | -2.40(-1.84%) |
Dec 04, 2018 | 133.76 | 134.66 | 130.27 | 130.31 | 718,100 | -4.12(-3.06%) |
Dec 03, 2018 | 133.04 | 134.78 | 131.80 | 134.43 | 340,791 | +4.18(+3.21%) |
Nov 30, 2018 | 126.45 | 130.37 | 126.33 | 130.25 | 274,300 | +3.55(+2.80%) |
Nov 29, 2018 | 125.70 | 128.31 | 125.63 | 126.70 | 163,497 | +0.36(+0.28%) |
Nov 28, 2018 | 124.90 | 126.39 | 121.92 | 126.34 | 354,868 | +2.26(+1.82%) |
Nov 27, 2018 | 123.39 | 124.54 | 121.59 | 124.08 | 218,801 | -0.33(-0.27%) |
Nov 26, 2018 | 121.66 | 124.78 | 121.27 | 124.41 | 229,419 | +4.04(+3.36%) |
Nov 23, 2018 | 119.27 | 121.19 | 119.27 | 120.37 | 45,700 | -0.15(-0.12%) |
Nov 21, 2018 | 120.52 | 120.52 | 120.52 | 0 | +2.51(+2.13%) | |
Nov 20, 2018 | 117.72 | 120.62 | 117.20 | 118.01 | 371,929 | -3.09(-2.55%) |
Nov 19, 2018 | 124.80 | 124.84 | 119.62 | 121.10 | 450,447 | -4.22(-3.37%) |
Nov 16, 2018 | 124.93 | 126.36 | 123.79 | 125.32 | 229,100 | -0.84(-0.67%) |
Nov 15, 2018 | 125.43 | 126.17 | 123.26 | 126.16 | 334,131 | +0.14(+0.11%) |
Nov 14, 2018 | 129.59 | 130.44 | 125.81 | 126.02 | 418,059 | -2.23(-1.74%) |
Nov 13, 2018 | 127.37 | 130.25 | 126.37 | 128.25 | 347,030 | +1.24(+0.98%) |
Nov 12, 2018 | 129.06 | 129.78 | 125.35 | 127.01 | 654,766 | -3.06(-2.35%) |
Nov 09, 2018 | 129.84 | 130.18 | 126.53 | 130.07 | 249,400 | -0.60(-0.46%) |
Nov 08, 2018 | 128.44 | 132.04 | 128.44 | 130.67 | 625,245 | +1.46(+1.13%) |
Nov 07, 2018 | 126.20 | 129.43 | 126.20 | 129.21 | 292,361 | +4.21(+3.37%) |
Nov 06, 2018 | 124.39 | 125.61 | 123.26 | 125.00 | 318,084 | +0.82(+0.66%) |
Nov 05, 2018 | 126.94 | 127.01 | 123.00 | 124.18 | 283,685 | -2.12(-1.68%) |
Nov 02, 2018 | 128.42 | 129.13 | 125.73 | 126.30 | 464,500 | -1.30(-1.02%) |
Nov 01, 2018 | 122.97 | 134.07 | 122.97 | 127.60 | 696,620 | +8.13(+6.81%) |
Oct 31, 2018 | 114.69 | 121.16 | 114.69 | 119.47 | 434,867 | +6.22(+5.49%) |
Oct 30, 2018 | 112.65 | 116.15 | 110.72 | 113.25 | 948,414 | +0.76(+0.68%) |
Oct 29, 2018 | 117.60 | 118.16 | 110.89 | 112.49 | 335,491 | -3.13(-2.71%) |
Oct 26, 2018 | 115.50 | 118.05 | 113.89 | 115.62 | 245,000 | -2.33(-1.98%) |
Oct 25, 2018 | 115.72 | 118.77 | 114.65 | 117.95 | 214,914 | +3.24(+2.82%) |
Oct 24, 2018 | 119.27 | 119.75 | 114.49 | 114.71 | 267,424 | -4.91(-4.10%) |
Oct 23, 2018 | 118.30 | 120.10 | 115.19 | 119.62 | 226,181 | -1.04(-0.86%) |
Oct 22, 2018 | 121.11 | 122.71 | 120.22 | 120.66 | 212,413 | +0.02(+0.02%) |
Oct 19, 2018 | 122.29 | 122.92 | 119.88 | 120.64 | 176,400 | -0.75(-0.62%) |
Oct 18, 2018 | 122.26 | 122.89 | 120.07 | 121.39 | 245,434 | -1.71(-1.39%) |
Oct 17, 2018 | 123.60 | 123.62 | 121.78 | 123.10 | 170,017 | -0.39(-0.32%) |
Oct 16, 2018 | 119.25 | 123.80 | 119.25 | 123.49 | 480,044 | +5.12(+4.33%) |
Oct 15, 2018 | 119.75 | 119.82 | 117.72 | 118.37 | 350,733 | -1.38(-1.15%) |
Oct 12, 2018 | 121.30 | 122.25 | 118.25 | 119.75 | 745,000 | +1.75(+1.48%) |
Oct 11, 2018 | 121.43 | 123.79 | 117.77 | 118.00 | 648,464 | -4.12(-3.37%) |
Oct 10, 2018 | 128.00 | 128.93 | 122.02 | 122.12 | 413,479 | -6.82(-5.29%) |
Oct 09, 2018 | 128.98 | 131.42 | 128.44 | 128.94 | 175,527 | -0.27(-0.21%) |
Oct 08, 2018 | 131.79 | 131.88 | 126.59 | 129.21 | 284,902 | -3.41(-2.57%) |
Oct 05, 2018 | 133.00 | 134.47 | 130.67 | 132.62 | 233,900 | -0.36(-0.27%) |
Oct 04, 2018 | 136.72 | 137.08 | 132.50 | 132.98 | 359,600 | -4.46(-3.25%) |
Oct 03, 2018 | 137.12 | 138.22 | 136.29 | 137.44 | 199,941 | +0.72(+0.53%) |
Oct 02, 2018 | 138.35 | 139.00 | 136.36 | 136.72 | 473,089 | -1.31(-0.95%) |