Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 110.03 | 111.67 | 108.78 | 110.02 | 30,754 | +0.28(+0.26%) |
Dec 28, 2018 | 110.81 | 111.45 | 109.52 | 109.73 | 23,398 | -0.38(-0.35%) |
Dec 27, 2018 | 107.22 | 110.11 | 104.01 | 110.11 | 109,291 | +1.20(+1.10%) |
Dec 26, 2018 | 105.40 | 108.92 | 104.50 | 108.92 | 27,917 | +4.36(+4.17%) |
Dec 24, 2018 | 105.71 | 106.17 | 104.56 | 104.56 | 7,050 | -2.46(-2.30%) |
Dec 21, 2018 | 109.29 | 110.59 | 106.84 | 107.02 | 11,954 | -2.01(-1.84%) |
Dec 20, 2018 | 110.18 | 115.11 | 108.43 | 109.03 | 7,041 | -2.34(-2.11%) |
Dec 19, 2018 | 113.04 | 114.02 | 110.67 | 111.37 | 6,743 | -1.80(-1.59%) |
Dec 18, 2018 | 114.38 | 114.38 | 112.38 | 113.17 | 4,956 | -0.06(-0.05%) |
Dec 17, 2018 | 114.29 | 115.45 | 113.14 | 113.24 | 7,483 | -3.58(-3.07%) |
Dec 14, 2018 | 117.41 | 117.41 | 115.66 | 116.82 | 3,269 | -1.39(-1.18%) |
Dec 13, 2018 | 118.85 | 118.85 | 118.14 | 118.21 | 82,952 | +0.12(+0.10%) |
Dec 12, 2018 | 118.48 | 119.27 | 118.09 | 118.09 | 2,456 | +0.81(+0.69%) |
Dec 11, 2018 | 118.27 | 118.27 | 117.23 | 117.28 | 1,110 | +0.28(+0.24%) |
Dec 10, 2018 | 116.71 | 117.00 | 114.51 | 117.00 | 4,405 | +0.86(+0.74%) |
Dec 07, 2018 | 118.67 | 118.72 | 115.92 | 116.14 | 4,393 | -2.53(-2.14%) |
Dec 06, 2018 | 117.84 | 118.76 | 115.98 | 118.68 | 5,847 | +0.13(+0.11%) |
Dec 04, 2018 | 121.72 | 121.72 | 118.55 | 118.55 | 9,502 | -3.25(-2.67%) |
Dec 03, 2018 | 121.24 | 121.88 | 121.24 | 121.80 | 194,127 | +1.05(+0.87%) |
Nov 30, 2018 | 120.28 | 120.92 | 120.05 | 120.75 | 7,356 | +0.27(+0.22%) |
Nov 29, 2018 | 119.97 | 120.73 | 119.66 | 120.48 | 4,874 | +0.85(+0.71%) |
Nov 28, 2018 | 118.15 | 119.79 | 117.93 | 119.64 | 9,946 | +2.43(+2.07%) |
Nov 27, 2018 | 115.92 | 117.22 | 115.92 | 117.21 | 2,968 | +0.45(+0.39%) |
Nov 26, 2018 | 116.58 | 116.86 | 116.19 | 116.76 | 3,237 | +0.99(+0.85%) |
Nov 23, 2018 | 115.77 | 115.77 | 115.77 | 115.77 | 408 | -0.43(-0.37%) |
Nov 21, 2018 | 116.20 | 116.20 | 116.20 | 0 | +0.34(+0.29%) | |
Nov 20, 2018 | 115.67 | 116.60 | 115.56 | 115.86 | 4,850 | -1.34(-1.14%) |
Nov 19, 2018 | 120.19 | 120.19 | 117.20 | 117.20 | 5,670 | -2.90(-2.42%) |
Nov 16, 2018 | 118.66 | 120.17 | 118.66 | 120.11 | 5,313 | +1.08(+0.91%) |
Nov 15, 2018 | 118.18 | 119.35 | 118.15 | 119.02 | 2,659 | +0.23(+0.19%) |
Nov 14, 2018 | 119.51 | 119.62 | 118.59 | 118.80 | 2,130 | -0.42(-0.35%) |
Nov 13, 2018 | 120.27 | 120.27 | 119.09 | 119.21 | 2,812 | -0.19(-0.16%) |
Nov 12, 2018 | 120.26 | 120.26 | 119.40 | 119.40 | 4,440 | -2.37(-1.95%) |
Nov 09, 2018 | 122.33 | 122.33 | 121.65 | 121.77 | 1,634 | -0.62(-0.50%) |
Nov 08, 2018 | 122.71 | 122.85 | 122.38 | 122.39 | 1,983 | -1.85(-1.49%) |
Nov 07, 2018 | 122.05 | 124.24 | 121.71 | 124.24 | 5,421 | +3.77(+3.13%) |
Nov 06, 2018 | 119.59 | 120.47 | 119.59 | 120.47 | 4,501 | +0.70(+0.59%) |
Nov 05, 2018 | 119.64 | 120.02 | 119.33 | 119.76 | 2,463 | +0.32(+0.27%) |
Nov 02, 2018 | 120.45 | 120.45 | 119.39 | 119.44 | 1,328 | -0.93(-0.77%) |
Nov 01, 2018 | 119.80 | 120.37 | 119.47 | 120.37 | 2,601 | +0.76(+0.64%) |
Oct 31, 2018 | 118.25 | 120.49 | 118.25 | 119.61 | 2,599 | +3.84(+3.32%) |
Oct 30, 2018 | 116.68 | 116.97 | 115.70 | 115.77 | 2,649 | +1.69(+1.48%) |
Oct 29, 2018 | 119.16 | 119.65 | 114.08 | 114.08 | 6,711 | -4.05(-3.43%) |
Oct 26, 2018 | 116.71 | 118.13 | 116.09 | 118.13 | 5,517 | -1.41(-1.18%) |
Oct 25, 2018 | 117.72 | 119.54 | 117.31 | 119.54 | 4,092 | +3.07(+2.64%) |
Oct 24, 2018 | 119.25 | 120.16 | 116.47 | 116.47 | 3,891 | -5.28(-4.34%) |
Oct 23, 2018 | 121.11 | 121.74 | 119.32 | 121.74 | 4,922 | -0.02(-0.02%) |
Oct 22, 2018 | 122.50 | 122.60 | 121.77 | 121.77 | 1,866 | -0.64(-0.52%) |
Oct 19, 2018 | 122.68 | 123.16 | 122.40 | 122.41 | 1,634 | -0.16(-0.13%) |
Oct 18, 2018 | 123.33 | 123.33 | 122.56 | 122.56 | 1,841 | -2.21(-1.77%) |
Oct 17, 2018 | 123.93 | 125.87 | 123.93 | 124.77 | 4,942 | +0.23(+0.18%) |
Oct 16, 2018 | 122.75 | 124.58 | 122.75 | 124.55 | 5,641 | +2.27(+1.86%) |
Oct 15, 2018 | 122.67 | 122.67 | 122.03 | 122.27 | 3,959 | -0.71(-0.58%) |
Oct 12, 2018 | 130.16 | 130.16 | 121.38 | 122.98 | 7,152 | +2.00(+1.66%) |
Oct 11, 2018 | 122.05 | 122.17 | 120.33 | 120.98 | 3,633 | -3.01(-2.43%) |
Oct 10, 2018 | 126.60 | 126.60 | 123.66 | 123.99 | 5,639 | -3.21(-2.53%) |
Oct 09, 2018 | 127.60 | 127.97 | 127.12 | 127.20 | 9,738 | -0.25(-0.20%) |
Oct 08, 2018 | 126.64 | 127.55 | 126.53 | 127.46 | 2,100 | -0.44(-0.34%) |
Oct 05, 2018 | 128.82 | 128.94 | 127.37 | 127.90 | 6,232 | -1.05(-0.81%) |
Oct 04, 2018 | 129.85 | 129.85 | 128.19 | 128.94 | 65,081 | -1.32(-1.01%) |
Oct 03, 2018 | 130.64 | 130.96 | 130.27 | 130.27 | 3,007 | +0.22(+0.17%) |
Oct 02, 2018 | 129.97 | 130.61 | 129.97 | 130.05 | 18,238 | -0.21(-0.16%) |