Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 96.39 | 98.26 | 95.75 | 97.39 | 399,500 | +1.99(+2.09%) |
Dec 28, 2018 | 94.40 | 96.49 | 92.80 | 95.40 | 458,700 | +1.04(+1.10%) |
Dec 27, 2018 | 96.74 | 97.35 | 90.14 | 94.36 | 648,992 | -3.92(-3.99%) |
Dec 26, 2018 | 98.00 | 99.29 | 93.24 | 98.28 | 462,691 | +0.23(+0.23%) |
Dec 24, 2018 | 95.00 | 99.53 | 92.22 | 98.05 | 290,600 | +1.69(+1.75%) |
Dec 21, 2018 | 104.38 | 104.81 | 95.71 | 96.36 | 715,800 | -7.75(-7.44%) |
Dec 20, 2018 | 108.94 | 109.59 | 99.60 | 104.11 | 837,940 | -5.92(-5.38%) |
Dec 19, 2018 | 112.34 | 115.63 | 107.86 | 110.03 | 458,598 | -2.78(-2.46%) |
Dec 18, 2018 | 119.21 | 119.80 | 110.81 | 112.81 | 623,059 | -6.34(-5.32%) |
Dec 17, 2018 | 120.42 | 123.00 | 118.39 | 119.15 | 517,899 | -0.38(-0.32%) |
Dec 14, 2018 | 119.57 | 121.21 | 118.50 | 119.53 | 324,600 | -1.33(-1.10%) |
Dec 13, 2018 | 125.43 | 126.61 | 120.04 | 120.86 | 310,275 | -4.42(-3.53%) |
Dec 12, 2018 | 123.84 | 127.33 | 123.05 | 125.28 | 197,576 | +2.29(+1.86%) |
Dec 11, 2018 | 124.15 | 124.15 | 120.64 | 122.99 | 219,600 | +0.21(+0.17%) |
Dec 10, 2018 | 125.03 | 125.83 | 120.25 | 122.78 | 277,477 | -2.06(-1.65%) |
Dec 07, 2018 | 123.95 | 127.94 | 122.56 | 124.84 | 432,500 | +2.12(+1.73%) |
Dec 06, 2018 | 124.51 | 125.02 | 119.50 | 122.72 | 538,373 | -4.33(-3.41%) |
Dec 04, 2018 | 126.72 | 131.33 | 126.48 | 127.05 | 632,300 | +0.80(+0.63%) |
Dec 03, 2018 | 125.00 | 127.31 | 123.50 | 126.25 | 398,525 | +3.23(+2.63%) |
Nov 30, 2018 | 124.48 | 124.48 | 119.50 | 123.02 | 389,300 | +0.87(+0.71%) |
Nov 29, 2018 | 121.44 | 125.86 | 120.73 | 122.15 | 339,766 | +0.62(+0.51%) |
Nov 28, 2018 | 119.00 | 122.77 | 116.58 | 121.53 | 790,560 | -0.19(-0.16%) |
Nov 27, 2018 | 126.80 | 127.40 | 120.32 | 121.72 | 558,207 | -5.98(-4.68%) |
Nov 26, 2018 | 126.77 | 133.16 | 126.53 | 127.70 | 629,227 | +3.65(+2.94%) |
Nov 23, 2018 | 124.56 | 127.51 | 123.43 | 124.05 | 169,000 | -1.41(-1.12%) |
Nov 21, 2018 | 125.46 | 125.46 | 125.46 | 0 | +4.25(+3.51%) | |
Nov 20, 2018 | 120.91 | 124.13 | 117.74 | 121.21 | 398,853 | -4.18(-3.33%) |
Nov 19, 2018 | 132.50 | 133.89 | 122.26 | 125.39 | 609,437 | -6.91(-5.22%) |
Nov 16, 2018 | 129.96 | 132.88 | 128.25 | 132.30 | 408,100 | +1.96(+1.50%) |
Nov 15, 2018 | 128.57 | 131.31 | 125.66 | 130.34 | 431,358 | +1.09(+0.84%) |
Nov 14, 2018 | 133.48 | 135.27 | 126.84 | 129.25 | 602,800 | -2.93(-2.22%) |
Nov 13, 2018 | 136.93 | 138.82 | 130.56 | 132.18 | 364,702 | -2.14(-1.59%) |
Nov 12, 2018 | 137.00 | 138.66 | 131.76 | 134.32 | 428,150 | -3.55(-2.57%) |
Nov 09, 2018 | 146.50 | 146.60 | 134.33 | 137.87 | 773,600 | -10.22(-6.90%) |
Nov 08, 2018 | 150.73 | 151.30 | 146.43 | 148.09 | 357,610 | -2.64(-1.75%) |
Nov 07, 2018 | 143.57 | 152.28 | 142.04 | 150.73 | 652,409 | +8.06(+5.65%) |
Nov 06, 2018 | 144.84 | 145.26 | 140.19 | 142.67 | 347,677 | -0.95(-0.66%) |
Nov 05, 2018 | 146.50 | 146.80 | 141.70 | 143.62 | 303,136 | -2.09(-1.43%) |
Nov 02, 2018 | 150.00 | 151.96 | 144.62 | 145.71 | 454,300 | -1.54(-1.05%) |
Nov 01, 2018 | 139.41 | 148.96 | 138.05 | 147.25 | 549,679 | +9.76(+7.10%) |
Oct 31, 2018 | 133.88 | 139.24 | 133.00 | 137.49 | 353,451 | +5.56(+4.21%) |
Oct 30, 2018 | 130.00 | 136.65 | 130.00 | 131.93 | 426,411 | -1.76(-1.32%) |
Oct 29, 2018 | 139.35 | 139.49 | 131.48 | 133.69 | 461,780 | -2.21(-1.63%) |
Oct 26, 2018 | 136.40 | 137.99 | 133.81 | 135.90 | 511,500 | -2.31(-1.67%) |
Oct 25, 2018 | 137.25 | 141.50 | 135.00 | 138.21 | 424,423 | +2.04(+1.50%) |
Oct 24, 2018 | 142.43 | 145.52 | 135.78 | 136.17 | 749,621 | -7.03(-4.91%) |
Oct 23, 2018 | 134.51 | 143.48 | 134.50 | 143.20 | 717,059 | +3.54(+2.53%) |
Oct 22, 2018 | 142.96 | 144.02 | 131.41 | 139.66 | 757,134 | -2.93(-2.05%) |
Oct 19, 2018 | 146.06 | 148.38 | 141.70 | 142.59 | 412,300 | -2.72(-1.87%) |
Oct 18, 2018 | 146.87 | 148.57 | 142.29 | 145.31 | 424,602 | -1.92(-1.30%) |
Oct 17, 2018 | 147.78 | 149.41 | 141.23 | 147.23 | 562,651 | -0.24(-0.16%) |
Oct 16, 2018 | 147.35 | 149.66 | 143.88 | 147.47 | 578,694 | +4.24(+2.96%) |
Oct 15, 2018 | 145.63 | 146.80 | 143.05 | 143.23 | 458,326 | -0.09(-0.06%) |
Oct 12, 2018 | 144.66 | 146.35 | 142.12 | 143.32 | 471,000 | +2.36(+1.67%) |
Oct 11, 2018 | 139.07 | 146.98 | 137.27 | 140.96 | 1,005,341 | +1.52(+1.09%) |
Oct 10, 2018 | 146.19 | 147.39 | 139.10 | 139.44 | 673,597 | -6.76(-4.62%) |
Oct 09, 2018 | 145.31 | 149.43 | 144.00 | 146.20 | 439,782 | +0.14(+0.10%) |
Oct 08, 2018 | 152.00 | 152.65 | 143.21 | 146.06 | 728,978 | -5.66(-3.73%) |
Oct 05, 2018 | 157.79 | 159.50 | 147.92 | 151.72 | 739,200 | -5.23(-3.33%) |
Oct 04, 2018 | 163.01 | 163.79 | 154.26 | 156.95 | 804,972 | -7.12(-4.34%) |
Oct 03, 2018 | 164.50 | 167.30 | 160.25 | 164.07 | 1,332,488 | +1.74(+1.07%) |
Oct 02, 2018 | 164.99 | 167.67 | 157.47 | 162.33 | 1,116,052 | -4.93(-2.95%) |