Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 95.35 | 96.36 | 94.24 | 96.14 | 228,100 | +1.17(+1.23%) |
Dec 28, 2018 | 95.65 | 96.08 | 93.81 | 94.97 | 431,500 | +0.10(+0.11%) |
Dec 27, 2018 | 93.78 | 94.90 | 92.89 | 94.87 | 230,233 | +0.21(+0.22%) |
Dec 26, 2018 | 92.04 | 94.66 | 91.30 | 94.66 | 322,072 | +3.09(+3.37%) |
Dec 24, 2018 | 94.03 | 94.78 | 91.57 | 91.57 | 230,100 | -3.41(-3.59%) |
Dec 21, 2018 | 97.53 | 98.38 | 94.67 | 94.98 | 352,400 | -3.49(-3.54%) |
Dec 20, 2018 | 100.27 | 101.95 | 98.03 | 98.47 | 357,271 | -2.36(-2.34%) |
Dec 19, 2018 | 102.47 | 105.21 | 100.70 | 100.83 | 371,413 | -2.10(-2.04%) |
Dec 18, 2018 | 105.85 | 106.39 | 102.16 | 102.93 | 422,331 | -2.47(-2.34%) |
Dec 17, 2018 | 105.93 | 108.43 | 103.88 | 105.40 | 664,175 | -1.03(-0.97%) |
Dec 14, 2018 | 107.76 | 110.36 | 106.12 | 106.43 | 366,100 | -1.87(-1.73%) |
Dec 13, 2018 | 111.51 | 111.64 | 108.28 | 108.30 | 311,011 | -2.81(-2.53%) |
Dec 12, 2018 | 111.15 | 112.26 | 110.80 | 111.11 | 171,645 | +1.08(+0.98%) |
Dec 11, 2018 | 112.46 | 112.78 | 109.68 | 110.03 | 460,665 | -1.37(-1.23%) |
Dec 10, 2018 | 113.75 | 115.56 | 110.49 | 111.40 | 397,738 | -2.73(-2.39%) |
Dec 07, 2018 | 118.29 | 119.01 | 113.78 | 114.13 | 472,100 | -4.82(-4.05%) |
Dec 06, 2018 | 119.99 | 120.88 | 117.28 | 118.95 | 348,189 | -2.30(-1.90%) |
Dec 04, 2018 | 122.83 | 123.48 | 120.10 | 121.25 | 251,200 | -1.79(-1.45%) |
Dec 03, 2018 | 123.42 | 123.98 | 121.12 | 123.04 | 186,316 | +0.68(+0.56%) |
Nov 30, 2018 | 121.62 | 122.98 | 121.62 | 122.36 | 195,500 | +0.75(+0.62%) |
Nov 29, 2018 | 120.27 | 123.17 | 119.23 | 121.61 | 425,542 | +1.36(+1.13%) |
Nov 28, 2018 | 120.22 | 120.91 | 118.47 | 120.25 | 235,938 | +0.15(+0.12%) |
Nov 27, 2018 | 121.78 | 122.66 | 119.89 | 120.10 | 325,572 | -1.97(-1.61%) |
Nov 26, 2018 | 121.56 | 122.64 | 120.01 | 122.07 | 367,018 | +1.49(+1.24%) |
Nov 23, 2018 | 121.98 | 122.34 | 120.28 | 120.58 | 100,100 | -1.92(-1.57%) |
Nov 21, 2018 | 122.50 | 122.50 | 122.50 | 0 | -0.76(-0.62%) | |
Nov 20, 2018 | 121.57 | 123.87 | 120.88 | 123.26 | 281,489 | +0.10(+0.08%) |
Nov 19, 2018 | 124.90 | 124.90 | 121.98 | 123.16 | 293,481 | -1.72(-1.38%) |
Nov 16, 2018 | 123.06 | 125.12 | 122.88 | 124.88 | 270,300 | +1.05(+0.85%) |
Nov 15, 2018 | 124.06 | 124.77 | 122.00 | 123.83 | 326,452 | -1.01(-0.81%) |
Nov 14, 2018 | 126.28 | 126.65 | 123.02 | 124.84 | 519,849 | -1.16(-0.92%) |
Nov 13, 2018 | 127.78 | 127.99 | 124.52 | 126.00 | 862,525 | -1.03(-0.81%) |
Nov 12, 2018 | 127.66 | 128.44 | 125.44 | 127.03 | 1,130,523 | -1.44(-1.12%) |
Nov 09, 2018 | 125.00 | 128.48 | 113.00 | 128.47 | 1,721,000 | -0.88(-0.68%) |
Nov 08, 2018 | 129.50 | 129.81 | 127.97 | 129.35 | 615,081 | -0.32(-0.25%) |
Nov 07, 2018 | 127.19 | 130.10 | 126.47 | 129.67 | 218,325 | +3.05(+2.41%) |
Nov 06, 2018 | 125.42 | 126.83 | 125.42 | 126.62 | 240,522 | +1.25(+1.00%) |
Nov 05, 2018 | 126.83 | 126.83 | 123.54 | 125.37 | 323,414 | -0.72(-0.57%) |
Nov 02, 2018 | 126.06 | 127.69 | 125.30 | 126.09 | 305,200 | +0.14(+0.11%) |
Nov 01, 2018 | 125.44 | 127.07 | 125.44 | 125.95 | 279,028 | +1.25(+1.00%) |
Oct 31, 2018 | 124.22 | 126.04 | 123.86 | 124.70 | 267,312 | +1.75(+1.42%) |
Oct 30, 2018 | 121.10 | 123.14 | 120.68 | 122.95 | 316,101 | +1.88(+1.55%) |
Oct 29, 2018 | 121.65 | 123.50 | 120.30 | 121.07 | 250,455 | +0.67(+0.56%) |
Oct 26, 2018 | 119.08 | 121.08 | 118.57 | 120.40 | 239,100 | +0.18(+0.15%) |
Oct 25, 2018 | 118.01 | 120.92 | 117.85 | 120.22 | 534,472 | +2.51(+2.13%) |
Oct 24, 2018 | 120.34 | 122.07 | 117.60 | 117.71 | 451,745 | -2.49(-2.07%) |
Oct 23, 2018 | 121.47 | 122.50 | 119.64 | 120.20 | 503,697 | -2.05(-1.68%) |
Oct 22, 2018 | 121.55 | 123.86 | 121.55 | 122.25 | 286,306 | +1.20(+0.99%) |
Oct 19, 2018 | 121.17 | 121.71 | 120.44 | 121.05 | 262,200 | +0.55(+0.46%) |
Oct 18, 2018 | 120.74 | 121.07 | 119.71 | 120.50 | 280,361 | +0.09(+0.07%) |
Oct 17, 2018 | 119.80 | 120.82 | 119.55 | 120.41 | 265,538 | +0.50(+0.42%) |
Oct 16, 2018 | 116.25 | 120.00 | 115.67 | 119.91 | 226,592 | +4.22(+3.65%) |
Oct 15, 2018 | 115.04 | 116.42 | 114.20 | 115.69 | 312,434 | +0.88(+0.77%) |
Oct 12, 2018 | 115.06 | 116.03 | 113.60 | 114.81 | 340,700 | +1.21(+1.07%) |
Oct 11, 2018 | 114.60 | 115.13 | 112.78 | 113.60 | 635,744 | -1.66(-1.44%) |
Oct 10, 2018 | 115.14 | 115.75 | 114.03 | 115.26 | 618,674 | -0.26(-0.23%) |
Oct 09, 2018 | 114.32 | 117.04 | 114.32 | 115.52 | 573,488 | +1.04(+0.91%) |
Oct 08, 2018 | 113.81 | 114.77 | 113.00 | 114.48 | 314,365 | +0.78(+0.69%) |
Oct 05, 2018 | 113.88 | 114.41 | 112.39 | 113.70 | 479,500 | +0.20(+0.18%) |
Oct 04, 2018 | 115.18 | 115.63 | 112.88 | 113.50 | 815,497 | -1.80(-1.56%) |
Oct 03, 2018 | 113.74 | 116.12 | 113.52 | 115.30 | 616,238 | +1.70(+1.50%) |
Oct 02, 2018 | 113.42 | 114.10 | 112.57 | 113.60 | 889,286 | +0.27(+0.24%) |