Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 102.77 | 103.03 | 101.96 | 102.93 | 1,598,403 | +0.97(+0.95%) |
Dec 28, 2018 | 102.64 | 103.49 | 101.48 | 101.96 | 1,726,158 | -0.14(-0.14%) |
Dec 27, 2018 | 99.93 | 102.10 | 98.22 | 102.10 | 2,291,707 | +0.81(+0.80%) |
Dec 26, 2018 | 96.91 | 101.30 | 96.19 | 101.28 | 2,628,749 | +4.99(+5.19%) |
Dec 24, 2018 | 98.11 | 98.76 | 96.29 | 96.29 | 1,844,595 | -2.57(-2.60%) |
Dec 21, 2018 | 101.30 | 102.66 | 98.55 | 98.87 | 3,131,683 | -2.24(-2.22%) |
Dec 20, 2018 | 102.16 | 102.94 | 100.15 | 101.11 | 2,746,466 | -1.63(-1.59%) |
Dec 19, 2018 | 104.56 | 105.94 | 101.98 | 102.74 | 2,578,488 | -1.73(-1.66%) |
Dec 18, 2018 | 105.22 | 105.60 | 103.75 | 104.48 | 1,361,638 | +0.09(+0.09%) |
Dec 17, 2018 | 106.00 | 106.60 | 103.73 | 104.39 | 1,473,162 | -2.16(-2.03%) |
Dec 14, 2018 | 107.64 | 108.01 | 106.27 | 106.55 | 1,073,440 | -2.18(-2.01%) |
Dec 13, 2018 | 109.03 | 109.54 | 108.17 | 108.73 | 1,069,922 | +0.16(+0.14%) |
Dec 12, 2018 | 109.45 | 110.03 | 108.52 | 108.58 | 874,122 | +0.54(+0.50%) |
Dec 11, 2018 | 109.50 | 109.60 | 107.29 | 108.04 | 902,674 | +0.00(+0.00%) |
Dec 10, 2018 | 107.60 | 108.45 | 105.74 | 108.04 | 1,285,829 | +0.29(+0.27%) |
Dec 07, 2018 | 110.21 | 110.90 | 107.38 | 107.74 | 851,736 | -2.68(-2.43%) |
Dec 06, 2018 | 108.63 | 110.42 | 107.37 | 110.42 | 1,200,305 | -0.14(-0.12%) |
Dec 04, 2018 | 113.95 | 114.07 | 110.39 | 110.56 | 1,009,925 | -3.75(-3.28%) |
Dec 03, 2018 | 114.72 | 114.94 | 113.64 | 114.31 | 677,526 | +1.40(+1.24%) |
Nov 30, 2018 | 111.94 | 113.03 | 111.83 | 112.91 | 724,814 | +0.92(+0.82%) |
Nov 29, 2018 | 111.86 | 112.60 | 111.37 | 111.99 | 508,294 | -0.19(-0.17%) |
Nov 28, 2018 | 109.99 | 112.18 | 109.66 | 112.18 | 927,041 | +2.74(+2.51%) |
Nov 27, 2018 | 108.40 | 109.44 | 108.05 | 109.44 | 451,326 | +0.57(+0.52%) |
Nov 26, 2018 | 108.15 | 108.91 | 107.94 | 108.87 | 581,863 | +1.78(+1.66%) |
Nov 23, 2018 | 107.16 | 107.71 | 107.08 | 107.09 | 234,233 | -0.94(-0.87%) |
Nov 21, 2018 | 108.03 | 108.03 | 108.03 | 0 | +0.16(+0.15%) | |
Nov 20, 2018 | 108.39 | 109.08 | 107.41 | 107.86 | 974,178 | -2.23(-2.03%) |
Nov 19, 2018 | 111.72 | 111.73 | 109.66 | 110.09 | 686,455 | -1.87(-1.67%) |
Nov 16, 2018 | 111.14 | 112.34 | 110.97 | 111.96 | 766,541 | +0.15(+0.13%) |
Nov 15, 2018 | 110.13 | 112.01 | 109.36 | 111.82 | 1,569,154 | +1.20(+1.09%) |
Nov 14, 2018 | 112.36 | 112.45 | 109.92 | 110.61 | 904,949 | -0.77(-0.69%) |
Nov 13, 2018 | 111.86 | 112.77 | 111.10 | 111.39 | 602,047 | -0.27(-0.24%) |
Nov 12, 2018 | 113.66 | 113.66 | 111.43 | 111.65 | 577,498 | -2.31(-2.03%) |
Nov 09, 2018 | 114.53 | 114.69 | 113.34 | 113.97 | 535,358 | -1.08(-0.94%) |
Nov 08, 2018 | 114.97 | 115.38 | 114.58 | 115.05 | 387,969 | -0.19(-0.17%) |
Nov 07, 2018 | 113.74 | 115.33 | 113.68 | 115.24 | 671,043 | +2.52(+2.24%) |
Nov 06, 2018 | 112.11 | 112.79 | 111.96 | 112.72 | 565,190 | +0.63(+0.57%) |
Nov 05, 2018 | 111.64 | 112.28 | 111.29 | 112.08 | 372,673 | +0.71(+0.63%) |
Nov 02, 2018 | 112.61 | 112.79 | 110.49 | 111.38 | 965,366 | -0.85(-0.76%) |
Nov 01, 2018 | 111.67 | 112.27 | 111.00 | 112.23 | 734,341 | +0.97(+0.87%) |
Oct 31, 2018 | 111.13 | 112.24 | 110.92 | 111.26 | 951,300 | +1.41(+1.29%) |
Oct 30, 2018 | 108.24 | 109.98 | 107.97 | 109.84 | 1,829,859 | +1.41(+1.30%) |
Oct 29, 2018 | 110.74 | 111.28 | 106.69 | 108.44 | 1,307,631 | -0.90(-0.82%) |
Oct 26, 2018 | 109.60 | 110.78 | 108.17 | 109.34 | 1,671,225 | -2.13(-1.91%) |
Oct 25, 2018 | 110.04 | 112.17 | 109.65 | 111.47 | 767,656 | +2.36(+2.16%) |
Oct 24, 2018 | 112.70 | 112.73 | 108.89 | 109.11 | 1,130,388 | -3.70(-3.28%) |
Oct 23, 2018 | 111.48 | 113.31 | 110.74 | 112.81 | 1,325,125 | -0.47(-0.41%) |
Oct 22, 2018 | 114.01 | 114.16 | 112.99 | 113.28 | 559,776 | -0.41(-0.36%) |
Oct 19, 2018 | 113.83 | 114.86 | 113.35 | 113.69 | 1,160,052 | +0.21(+0.19%) |
Oct 18, 2018 | 114.79 | 114.99 | 112.88 | 113.48 | 927,575 | -1.71(-1.48%) |
Oct 17, 2018 | 115.07 | 115.48 | 114.00 | 115.19 | 880,378 | +0.20(+0.18%) |
Oct 16, 2018 | 113.52 | 115.21 | 113.35 | 114.98 | 1,078,990 | +2.38(+2.11%) |
Oct 15, 2018 | 113.19 | 113.74 | 112.59 | 112.61 | 860,760 | -0.79(-0.70%) |
Oct 12, 2018 | 113.82 | 113.85 | 111.84 | 113.40 | 1,085,642 | +1.77(+1.59%) |
Oct 11, 2018 | 113.60 | 114.40 | 110.81 | 111.62 | 3,575,110 | -2.52(-2.20%) |
Oct 10, 2018 | 117.83 | 117.83 | 114.02 | 114.14 | 2,325,382 | -3.93(-3.33%) |
Oct 09, 2018 | 117.85 | 118.64 | 117.66 | 118.07 | 987,861 | +0.01(+0.01%) |
Oct 08, 2018 | 117.64 | 118.25 | 117.02 | 118.06 | 979,105 | +0.08(+0.07%) |
Oct 05, 2018 | 118.78 | 119.04 | 117.28 | 117.98 | 942,052 | -0.76(-0.64%) |
Oct 04, 2018 | 119.52 | 119.52 | 117.96 | 118.74 | 893,781 | -1.03(-0.86%) |
Oct 03, 2018 | 120.18 | 120.38 | 119.56 | 119.77 | 543,214 | +0.11(+0.09%) |
Oct 02, 2018 | 119.50 | 119.97 | 119.41 | 119.66 | 375,967 | +0.07(+0.06%) |