Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 104.88 | 106.75 | 104.51 | 106.75 | 1,133,211 | +2.59(+2.49%) |
Dec 28, 2018 | 104.40 | 105.47 | 103.16 | 104.16 | 704,930 | -0.15(-0.14%) |
Dec 27, 2018 | 102.69 | 104.32 | 100.61 | 104.31 | 879,331 | +0.22(+0.21%) |
Dec 26, 2018 | 101.61 | 104.21 | 100.44 | 104.08 | 1,325,461 | +2.97(+2.94%) |
Dec 24, 2018 | 102.93 | 104.24 | 101.11 | 101.11 | 849,666 | -2.56(-2.47%) |
Dec 21, 2018 | 107.17 | 109.97 | 103.66 | 103.67 | 2,808,942 | -3.50(-3.26%) |
Dec 20, 2018 | 110.17 | 111.00 | 105.57 | 107.17 | 1,291,313 | -3.29(-2.98%) |
Dec 19, 2018 | 113.01 | 114.06 | 110.05 | 110.47 | 1,101,629 | -2.64(-2.33%) |
Dec 18, 2018 | 114.70 | 115.36 | 111.73 | 113.10 | 1,330,180 | -1.25(-1.10%) |
Dec 17, 2018 | 117.47 | 117.97 | 113.88 | 114.35 | 1,121,662 | -3.16(-2.69%) |
Dec 14, 2018 | 118.63 | 119.23 | 116.35 | 117.52 | 706,115 | -2.23(-1.86%) |
Dec 13, 2018 | 120.63 | 121.75 | 118.45 | 119.75 | 885,885 | -0.58(-0.49%) |
Dec 12, 2018 | 120.49 | 122.24 | 120.28 | 120.33 | 1,038,635 | +0.73(+0.61%) |
Dec 11, 2018 | 121.07 | 121.33 | 119.42 | 119.60 | 1,033,844 | -0.13(-0.11%) |
Dec 10, 2018 | 117.39 | 120.28 | 116.09 | 119.73 | 1,055,531 | +1.91(+1.62%) |
Dec 07, 2018 | 119.58 | 119.82 | 116.73 | 117.82 | 1,385,207 | -2.06(-1.72%) |
Dec 06, 2018 | 118.89 | 120.02 | 115.89 | 119.88 | 1,349,362 | -0.30(-0.25%) |
Dec 04, 2018 | 123.38 | 123.77 | 119.95 | 120.17 | 1,733,863 | -3.43(-2.77%) |
Dec 03, 2018 | 123.04 | 123.64 | 121.91 | 123.60 | 1,171,181 | +2.35(+1.94%) |
Nov 30, 2018 | 122.11 | 122.82 | 120.50 | 121.25 | 1,479,704 | -1.23(-1.00%) |
Nov 29, 2018 | 121.72 | 122.95 | 121.28 | 122.48 | 828,030 | +0.47(+0.39%) |
Nov 28, 2018 | 119.81 | 122.04 | 119.18 | 122.01 | 1,068,295 | +2.56(+2.14%) |
Nov 27, 2018 | 117.04 | 120.32 | 117.04 | 119.45 | 1,372,075 | +1.78(+1.52%) |
Nov 26, 2018 | 115.76 | 117.67 | 115.53 | 117.67 | 873,155 | +2.79(+2.43%) |
Nov 23, 2018 | 113.60 | 115.26 | 113.60 | 114.88 | 268,013 | +0.22(+0.19%) |
Nov 21, 2018 | 114.66 | 114.66 | 114.66 | 0 | +0.50(+0.44%) | |
Nov 20, 2018 | 114.43 | 116.61 | 113.86 | 114.16 | 1,182,370 | -2.51(-2.15%) |
Nov 19, 2018 | 119.69 | 120.05 | 116.45 | 116.67 | 778,291 | -3.45(-2.87%) |
Nov 16, 2018 | 119.00 | 120.55 | 118.53 | 120.12 | 882,843 | +0.58(+0.49%) |
Nov 15, 2018 | 118.84 | 120.19 | 117.65 | 119.53 | 1,026,913 | +0.61(+0.51%) |
Nov 14, 2018 | 117.63 | 120.32 | 115.69 | 118.92 | 1,140,870 | +1.69(+1.44%) |
Nov 13, 2018 | 117.83 | 119.50 | 117.08 | 117.23 | 923,368 | -0.08(-0.07%) |
Nov 12, 2018 | 119.59 | 119.59 | 116.87 | 117.32 | 621,943 | -2.46(-2.05%) |
Nov 09, 2018 | 119.56 | 120.09 | 118.24 | 119.78 | 1,020,314 | +0.06(+0.05%) |
Nov 08, 2018 | 118.33 | 119.87 | 117.68 | 119.72 | 880,391 | +0.85(+0.72%) |
Nov 07, 2018 | 116.89 | 119.11 | 116.36 | 118.87 | 965,563 | +2.57(+2.21%) |
Nov 06, 2018 | 114.23 | 116.39 | 113.81 | 116.30 | 1,011,129 | +1.72(+1.50%) |
Nov 05, 2018 | 118.52 | 118.87 | 111.94 | 114.58 | 1,862,809 | -4.44(-3.73%) |
Nov 02, 2018 | 115.41 | 119.66 | 114.49 | 119.03 | 2,350,208 | +4.67(+4.09%) |
Nov 01, 2018 | 113.45 | 114.64 | 112.13 | 114.35 | 1,034,483 | +1.13(+1.00%) |
Oct 31, 2018 | 111.52 | 114.40 | 110.99 | 113.22 | 1,182,509 | +3.07(+2.78%) |
Oct 30, 2018 | 108.32 | 110.38 | 107.09 | 110.16 | 1,183,226 | +2.01(+1.86%) |
Oct 29, 2018 | 111.74 | 112.69 | 106.81 | 108.14 | 1,182,443 | -2.42(-2.19%) |
Oct 26, 2018 | 111.09 | 112.08 | 109.41 | 110.56 | 865,199 | -1.79(-1.60%) |
Oct 25, 2018 | 110.96 | 113.25 | 110.83 | 112.36 | 869,892 | +1.89(+1.71%) |
Oct 24, 2018 | 112.75 | 115.13 | 110.36 | 110.47 | 1,024,110 | -2.50(-2.22%) |
Oct 23, 2018 | 112.37 | 113.86 | 111.07 | 112.98 | 699,729 | -0.67(-0.59%) |
Oct 22, 2018 | 114.25 | 114.41 | 112.55 | 113.65 | 649,261 | -0.31(-0.28%) |
Oct 19, 2018 | 114.67 | 115.41 | 113.82 | 113.96 | 1,019,773 | -0.45(-0.40%) |
Oct 18, 2018 | 114.05 | 115.34 | 113.49 | 114.42 | 1,030,344 | +0.27(+0.23%) |
Oct 17, 2018 | 114.64 | 114.66 | 112.72 | 114.15 | 628,057 | -0.19(-0.16%) |
Oct 16, 2018 | 111.42 | 114.64 | 111.06 | 114.33 | 806,452 | +3.47(+3.13%) |
Oct 15, 2018 | 110.84 | 111.73 | 109.60 | 110.87 | 846,480 | -0.21(-0.19%) |
Oct 12, 2018 | 110.48 | 111.63 | 109.67 | 111.08 | 946,816 | +2.12(+1.95%) |
Oct 11, 2018 | 111.16 | 111.92 | 108.82 | 108.96 | 1,108,680 | -2.53(-2.27%) |
Oct 10, 2018 | 114.69 | 114.75 | 111.40 | 111.49 | 1,084,161 | -3.48(-3.03%) |
Oct 09, 2018 | 113.86 | 115.23 | 113.55 | 114.97 | 787,346 | +0.88(+0.77%) |
Oct 08, 2018 | 115.95 | 115.98 | 113.39 | 114.09 | 682,846 | -1.93(-1.66%) |
Oct 05, 2018 | 116.23 | 117.31 | 115.27 | 116.02 | 705,105 | -0.32(-0.28%) |
Oct 04, 2018 | 116.82 | 116.86 | 115.51 | 116.35 | 733,950 | -0.78(-0.67%) |
Oct 03, 2018 | 117.81 | 118.55 | 117.06 | 117.13 | 861,753 | -0.07(-0.06%) |
Oct 02, 2018 | 118.12 | 118.85 | 116.40 | 117.21 | 1,523,185 | -1.22(-1.03%) |