Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 106.11 | 107.52 | 105.63 | 107.34 | 268,000 | +1.50(+1.42%) |
Dec 28, 2018 | 106.59 | 107.73 | 105.38 | 105.84 | 219,600 | -0.49(-0.46%) |
Dec 27, 2018 | 102.95 | 106.34 | 102.91 | 106.33 | 325,057 | +1.47(+1.40%) |
Dec 26, 2018 | 101.06 | 104.95 | 98.90 | 104.86 | 307,266 | +4.42(+4.40%) |
Dec 24, 2018 | 103.25 | 103.77 | 100.31 | 100.44 | 207,200 | -3.38(-3.26%) |
Dec 21, 2018 | 104.48 | 106.27 | 103.60 | 103.82 | 600,700 | -0.48(-0.46%) |
Dec 20, 2018 | 103.11 | 105.30 | 102.95 | 104.30 | 436,510 | +0.46(+0.44%) |
Dec 19, 2018 | 105.68 | 107.49 | 103.25 | 103.84 | 492,812 | -1.24(-1.18%) |
Dec 18, 2018 | 102.58 | 105.67 | 102.28 | 105.08 | 694,223 | +1.99(+1.93%) |
Dec 17, 2018 | 102.91 | 104.92 | 101.97 | 103.09 | 391,238 | +0.21(+0.20%) |
Dec 14, 2018 | 104.17 | 106.72 | 102.05 | 102.88 | 444,500 | -2.82(-2.67%) |
Dec 13, 2018 | 108.30 | 108.92 | 105.20 | 105.70 | 527,910 | -1.94(-1.80%) |
Dec 12, 2018 | 108.35 | 109.50 | 107.38 | 107.64 | 291,511 | +1.06(+0.99%) |
Dec 11, 2018 | 108.63 | 109.76 | 105.82 | 106.58 | 512,887 | -0.07(-0.07%) |
Dec 10, 2018 | 108.06 | 109.34 | 105.12 | 106.65 | 724,243 | -1.41(-1.30%) |
Dec 07, 2018 | 111.67 | 113.40 | 107.51 | 108.06 | 444,500 | -3.59(-3.22%) |
Dec 06, 2018 | 110.60 | 112.38 | 107.27 | 111.65 | 882,437 | -1.94(-1.71%) |
Dec 04, 2018 | 121.13 | 121.22 | 113.31 | 113.59 | 482,600 | -7.84(-6.46%) |
Dec 03, 2018 | 123.71 | 123.73 | 120.38 | 121.43 | 321,955 | -0.02(-0.02%) |
Nov 30, 2018 | 120.01 | 121.89 | 120.01 | 121.45 | 449,000 | +1.20(+1.00%) |
Nov 29, 2018 | 120.97 | 121.58 | 120.16 | 120.25 | 341,053 | -1.40(-1.15%) |
Nov 28, 2018 | 120.58 | 122.07 | 118.61 | 121.65 | 355,893 | +1.89(+1.58%) |
Nov 27, 2018 | 119.79 | 121.12 | 118.55 | 119.76 | 387,396 | -0.87(-0.72%) |
Nov 26, 2018 | 119.42 | 121.52 | 119.23 | 120.63 | 305,431 | +1.93(+1.63%) |
Nov 23, 2018 | 117.33 | 119.77 | 116.58 | 118.70 | 87,000 | +0.20(+0.17%) |
Nov 21, 2018 | 118.50 | 118.50 | 118.50 | 0 | +1.53(+1.31%) | |
Nov 20, 2018 | 115.50 | 117.64 | 114.37 | 116.97 | 409,644 | -0.09(-0.08%) |
Nov 19, 2018 | 117.22 | 118.10 | 116.39 | 117.06 | 358,173 | -0.37(-0.32%) |
Nov 16, 2018 | 115.76 | 118.11 | 115.41 | 117.43 | 294,700 | +1.35(+1.16%) |
Nov 15, 2018 | 112.52 | 116.42 | 112.15 | 116.08 | 323,844 | +2.46(+2.17%) |
Nov 14, 2018 | 112.63 | 115.00 | 111.90 | 113.62 | 311,509 | +1.90(+1.70%) |
Nov 13, 2018 | 111.41 | 113.67 | 111.15 | 111.72 | 434,897 | +0.37(+0.33%) |
Nov 12, 2018 | 111.04 | 112.46 | 109.94 | 111.35 | 372,186 | +0.18(+0.16%) |
Nov 09, 2018 | 111.95 | 112.50 | 110.42 | 111.17 | 429,200 | -1.82(-1.61%) |
Nov 08, 2018 | 113.20 | 114.43 | 112.45 | 112.99 | 411,326 | -0.53(-0.47%) |
Nov 07, 2018 | 113.24 | 113.70 | 111.20 | 113.52 | 378,470 | +1.17(+1.04%) |
Nov 06, 2018 | 110.22 | 113.07 | 110.12 | 112.35 | 479,474 | +1.87(+1.69%) |
Nov 05, 2018 | 110.07 | 111.41 | 109.66 | 110.48 | 269,987 | +0.71(+0.65%) |
Nov 02, 2018 | 111.33 | 111.92 | 109.28 | 109.77 | 457,600 | -0.87(-0.79%) |
Nov 01, 2018 | 108.24 | 111.60 | 107.67 | 110.64 | 509,178 | +3.19(+2.97%) |
Oct 31, 2018 | 107.38 | 108.11 | 106.61 | 107.45 | 637,833 | +1.44(+1.36%) |
Oct 30, 2018 | 104.08 | 107.00 | 103.23 | 106.01 | 661,149 | +2.06(+1.98%) |
Oct 29, 2018 | 105.28 | 106.72 | 102.70 | 103.95 | 499,443 | +0.69(+0.67%) |
Oct 26, 2018 | 103.06 | 104.81 | 100.80 | 103.26 | 587,700 | -1.24(-1.19%) |
Oct 25, 2018 | 103.36 | 105.03 | 102.50 | 104.50 | 688,427 | +2.32(+2.27%) |
Oct 24, 2018 | 105.58 | 105.81 | 102.11 | 102.18 | 906,338 | -3.22(-3.06%) |
Oct 23, 2018 | 104.17 | 106.03 | 102.76 | 105.40 | 724,351 | -0.77(-0.73%) |
Oct 22, 2018 | 106.88 | 107.24 | 105.91 | 106.17 | 730,717 | +0.28(+0.26%) |
Oct 19, 2018 | 105.97 | 107.05 | 104.97 | 105.89 | 971,800 | -0.12(-0.11%) |
Oct 18, 2018 | 105.90 | 108.56 | 102.80 | 106.01 | 1,234,089 | +2.86(+2.77%) |
Oct 17, 2018 | 106.88 | 107.37 | 101.23 | 103.15 | 1,487,082 | -6.85(-6.23%) |
Oct 16, 2018 | 108.53 | 110.15 | 107.59 | 110.00 | 475,699 | +2.28(+2.12%) |
Oct 15, 2018 | 108.06 | 109.00 | 107.43 | 107.72 | 330,344 | -0.10(-0.09%) |
Oct 12, 2018 | 110.60 | 110.73 | 106.27 | 107.82 | 866,300 | -1.31(-1.20%) |
Oct 11, 2018 | 111.96 | 113.12 | 109.06 | 109.13 | 629,468 | -2.90(-2.59%) |
Oct 10, 2018 | 114.49 | 115.00 | 111.44 | 112.03 | 620,013 | -2.98(-2.59%) |
Oct 09, 2018 | 117.00 | 117.37 | 114.94 | 115.01 | 735,741 | -2.64(-2.24%) |
Oct 08, 2018 | 115.19 | 117.78 | 114.86 | 117.65 | 404,188 | +1.88(+1.62%) |
Oct 05, 2018 | 117.16 | 117.58 | 114.35 | 115.77 | 669,200 | -1.27(-1.09%) |
Oct 04, 2018 | 118.96 | 120.61 | 116.63 | 117.04 | 527,328 | -1.84(-1.55%) |
Oct 03, 2018 | 119.15 | 119.62 | 118.04 | 118.88 | 628,798 | +0.05(+0.04%) |
Oct 02, 2018 | 117.42 | 119.18 | 116.91 | 118.83 | 387,755 | +1.16(+0.99%) |