Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 102.08 | 102.31 | 100.69 | 102.29 | 2,056,678 | +0.75(+0.74%) |
Dec 28, 2018 | 101.73 | 102.92 | 100.87 | 101.53 | 1,517,865 | +0.14(+0.14%) |
Dec 27, 2018 | 99.79 | 102.18 | 98.15 | 101.39 | 1,768,292 | +0.36(+0.36%) |
Dec 26, 2018 | 96.94 | 101.09 | 96.46 | 101.03 | 1,695,668 | +4.23(+4.37%) |
Dec 24, 2018 | 98.81 | 99.23 | 96.75 | 96.80 | 912,927 | -2.48(-2.50%) |
Dec 21, 2018 | 101.59 | 102.51 | 99.05 | 99.28 | 1,514,345 | -1.93(-1.91%) |
Dec 20, 2018 | 102.27 | 103.03 | 100.19 | 101.21 | 1,537,605 | -1.42(-1.39%) |
Dec 19, 2018 | 104.60 | 105.62 | 102.16 | 102.63 | 1,203,854 | -1.92(-1.84%) |
Dec 18, 2018 | 105.38 | 106.26 | 104.21 | 104.56 | 1,098,989 | -0.05(-0.04%) |
Dec 17, 2018 | 106.59 | 107.31 | 104.13 | 104.60 | 864,977 | -2.39(-2.23%) |
Dec 14, 2018 | 107.53 | 108.50 | 106.63 | 106.99 | 626,699 | -1.39(-1.28%) |
Dec 13, 2018 | 109.81 | 110.02 | 108.19 | 108.38 | 456,524 | -1.27(-1.16%) |
Dec 12, 2018 | 110.00 | 110.92 | 109.63 | 109.65 | 649,245 | +0.77(+0.70%) |
Dec 11, 2018 | 110.42 | 110.78 | 108.36 | 108.88 | 751,806 | -0.19(-0.17%) |
Dec 10, 2018 | 109.87 | 110.24 | 107.70 | 109.07 | 917,366 | -0.88(-0.80%) |
Dec 07, 2018 | 111.72 | 112.53 | 109.33 | 109.95 | 631,978 | -1.76(-1.58%) |
Dec 06, 2018 | 110.72 | 111.77 | 108.97 | 111.71 | 787,694 | -0.42(-0.37%) |
Dec 04, 2018 | 116.16 | 116.53 | 111.97 | 112.13 | 410,235 | -4.20(-3.61%) |
Dec 03, 2018 | 116.81 | 117.25 | 115.04 | 116.33 | 336,674 | +0.85(+0.73%) |
Nov 30, 2018 | 114.62 | 115.68 | 114.51 | 115.49 | 297,229 | +0.71(+0.62%) |
Nov 29, 2018 | 114.69 | 115.41 | 113.94 | 114.78 | 283,042 | -0.36(-0.31%) |
Nov 28, 2018 | 113.39 | 115.17 | 112.35 | 115.13 | 451,367 | +2.04(+1.80%) |
Nov 27, 2018 | 113.52 | 113.93 | 112.77 | 113.09 | 423,386 | -0.85(-0.75%) |
Nov 26, 2018 | 113.74 | 114.41 | 113.34 | 113.95 | 544,017 | +1.13(+1.00%) |
Nov 23, 2018 | 112.18 | 113.55 | 112.18 | 112.82 | 115,477 | -0.12(-0.10%) |
Nov 21, 2018 | 112.93 | 112.93 | 112.93 | 0 | +1.21(+1.08%) | |
Nov 20, 2018 | 112.47 | 113.11 | 111.39 | 111.72 | 533,472 | -2.07(-1.82%) |
Nov 19, 2018 | 114.92 | 115.37 | 113.35 | 113.80 | 244,193 | -1.38(-1.20%) |
Nov 16, 2018 | 114.33 | 115.36 | 114.20 | 115.18 | 198,153 | +0.15(+0.13%) |
Nov 15, 2018 | 113.14 | 115.20 | 112.80 | 115.03 | 439,549 | +1.20(+1.06%) |
Nov 14, 2018 | 115.55 | 115.86 | 113.06 | 113.82 | 287,070 | -0.83(-0.72%) |
Nov 13, 2018 | 115.03 | 116.08 | 114.53 | 114.65 | 269,844 | -0.06(-0.05%) |
Nov 12, 2018 | 116.17 | 116.32 | 114.63 | 114.71 | 216,112 | -1.52(-1.31%) |
Nov 09, 2018 | 116.84 | 117.16 | 115.49 | 116.24 | 344,297 | -1.26(-1.08%) |
Nov 08, 2018 | 117.38 | 117.97 | 117.05 | 117.50 | 173,377 | -0.33(-0.28%) |
Nov 07, 2018 | 116.84 | 117.86 | 116.12 | 117.83 | 225,702 | +1.65(+1.42%) |
Nov 06, 2018 | 115.41 | 116.36 | 115.36 | 116.18 | 220,958 | +0.66(+0.57%) |
Nov 05, 2018 | 115.13 | 115.97 | 114.80 | 115.52 | 497,642 | +0.56(+0.49%) |
Nov 02, 2018 | 115.28 | 115.66 | 114.07 | 114.96 | 398,440 | +0.20(+0.17%) |
Nov 01, 2018 | 113.17 | 114.88 | 113.15 | 114.77 | 363,437 | +1.93(+1.71%) |
Oct 31, 2018 | 113.58 | 113.81 | 112.75 | 112.83 | 312,035 | +0.24(+0.21%) |
Oct 30, 2018 | 110.73 | 112.69 | 110.61 | 112.59 | 294,732 | +1.91(+1.72%) |
Oct 29, 2018 | 111.93 | 113.17 | 109.64 | 110.69 | 297,334 | -0.05(-0.05%) |
Oct 26, 2018 | 110.73 | 111.90 | 109.11 | 110.74 | 542,450 | -1.16(-1.03%) |
Oct 25, 2018 | 110.71 | 112.49 | 110.27 | 111.90 | 409,721 | +1.86(+1.69%) |
Oct 24, 2018 | 113.48 | 113.69 | 109.97 | 110.04 | 609,002 | -3.51(-3.09%) |
Oct 23, 2018 | 113.15 | 114.30 | 111.75 | 113.55 | 469,016 | -1.07(-0.93%) |
Oct 22, 2018 | 115.59 | 115.90 | 114.54 | 114.62 | 498,162 | -0.64(-0.56%) |
Oct 19, 2018 | 116.00 | 116.70 | 114.90 | 115.26 | 351,486 | -0.64(-0.55%) |
Oct 18, 2018 | 117.36 | 117.65 | 115.53 | 115.90 | 247,821 | -1.78(-1.51%) |
Oct 17, 2018 | 117.90 | 118.00 | 116.42 | 117.68 | 406,289 | -0.38(-0.32%) |
Oct 16, 2018 | 116.40 | 118.20 | 115.50 | 118.06 | 340,158 | +2.33(+2.02%) |
Oct 15, 2018 | 115.10 | 116.48 | 114.99 | 115.73 | 366,653 | +0.62(+0.54%) |
Oct 12, 2018 | 116.89 | 117.26 | 113.84 | 115.11 | 524,252 | -0.27(-0.23%) |
Oct 11, 2018 | 117.43 | 118.02 | 115.35 | 115.37 | 723,175 | -2.56(-2.17%) |
Oct 10, 2018 | 120.50 | 120.56 | 117.86 | 117.93 | 521,548 | -2.83(-2.34%) |
Oct 09, 2018 | 121.27 | 121.58 | 120.69 | 120.76 | 523,319 | -0.70(-0.57%) |
Oct 08, 2018 | 120.80 | 121.68 | 120.63 | 121.45 | 237,919 | +0.37(+0.30%) |
Oct 05, 2018 | 121.98 | 122.14 | 120.46 | 121.09 | 342,050 | -0.85(-0.69%) |
Oct 04, 2018 | 122.79 | 122.94 | 121.53 | 121.93 | 298,572 | -1.09(-0.88%) |
Oct 03, 2018 | 122.81 | 123.58 | 122.44 | 123.02 | 339,719 | +0.69(+0.56%) |
Oct 02, 2018 | 122.96 | 123.34 | 122.17 | 122.33 | 521,720 | -0.57(-0.46%) |