Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 79.61 | 81.00 | 79.27 | 80.51 | 1,668,400 | +1.39(+1.76%) |
Dec 28, 2018 | 79.51 | 80.64 | 78.67 | 79.12 | 2,055,600 | +0.22(+0.28%) |
Dec 27, 2018 | 76.81 | 78.96 | 75.51 | 78.90 | 2,266,916 | +1.10(+1.41%) |
Dec 26, 2018 | 74.72 | 77.82 | 74.27 | 77.80 | 1,660,322 | +3.59(+4.84%) |
Dec 24, 2018 | 75.54 | 75.60 | 73.04 | 74.21 | 1,102,000 | -1.57(-2.07%) |
Dec 21, 2018 | 78.23 | 79.67 | 75.55 | 75.78 | 3,093,500 | -2.36(-3.02%) |
Dec 20, 2018 | 77.51 | 78.88 | 76.61 | 78.14 | 1,993,654 | +0.37(+0.48%) |
Dec 19, 2018 | 79.94 | 80.73 | 77.14 | 77.77 | 1,708,078 | -2.33(-2.91%) |
Dec 18, 2018 | 81.02 | 81.62 | 79.41 | 80.10 | 2,188,750 | -0.59(-0.73%) |
Dec 17, 2018 | 81.83 | 82.67 | 79.81 | 80.69 | 2,427,408 | -1.97(-2.38%) |
Dec 14, 2018 | 82.94 | 84.55 | 82.00 | 82.66 | 2,216,300 | -1.10(-1.31%) |
Dec 13, 2018 | 86.12 | 86.58 | 83.48 | 83.76 | 1,925,190 | -2.18(-2.54%) |
Dec 12, 2018 | 85.29 | 87.12 | 85.07 | 85.94 | 2,133,520 | +1.76(+2.09%) |
Dec 11, 2018 | 86.49 | 87.09 | 83.62 | 84.18 | 1,801,143 | -0.93(-1.09%) |
Dec 10, 2018 | 86.02 | 86.46 | 83.44 | 85.11 | 1,938,843 | -0.91(-1.06%) |
Dec 07, 2018 | 88.03 | 89.34 | 85.98 | 86.02 | 2,484,600 | -2.50(-2.82%) |
Dec 06, 2018 | 89.54 | 89.60 | 86.51 | 88.52 | 3,270,693 | -2.37(-2.61%) |
Dec 04, 2018 | 94.53 | 94.71 | 90.32 | 90.89 | 3,601,400 | -3.76(-3.97%) |
Dec 03, 2018 | 92.91 | 96.00 | 92.91 | 94.65 | 4,374,663 | +3.65(+4.01%) |
Nov 30, 2018 | 89.51 | 91.89 | 89.03 | 91.00 | 4,068,100 | +1.23(+1.37%) |
Nov 29, 2018 | 93.05 | 94.24 | 89.52 | 89.77 | 6,711,191 | -2.77(-2.99%) |
Nov 28, 2018 | 93.25 | 96.74 | 92.00 | 92.54 | 10,266,237 | -12.41(-11.82%) |
Nov 27, 2018 | 105.67 | 106.81 | 103.98 | 104.95 | 2,185,967 | -1.42(-1.33%) |
Nov 26, 2018 | 103.44 | 107.25 | 103.44 | 106.37 | 2,944,200 | +3.96(+3.87%) |
Nov 23, 2018 | 100.96 | 102.83 | 100.96 | 102.41 | 576,200 | +0.06(+0.06%) |
Nov 21, 2018 | 102.35 | 102.35 | 102.35 | 0 | +2.21(+2.21%) | |
Nov 20, 2018 | 100.27 | 101.87 | 99.03 | 100.14 | 2,001,876 | -2.34(-2.28%) |
Nov 19, 2018 | 106.34 | 107.15 | 101.83 | 102.48 | 1,276,937 | -4.01(-3.77%) |
Nov 16, 2018 | 105.37 | 106.96 | 105.00 | 106.49 | 1,197,200 | +0.53(+0.50%) |
Nov 15, 2018 | 104.56 | 106.79 | 102.71 | 105.96 | 1,479,089 | +0.39(+0.37%) |
Nov 14, 2018 | 108.90 | 110.19 | 105.18 | 105.57 | 1,642,108 | -2.64(-2.44%) |
Nov 13, 2018 | 109.36 | 110.61 | 107.78 | 108.21 | 994,462 | -0.89(-0.82%) |
Nov 12, 2018 | 110.99 | 111.72 | 106.40 | 109.10 | 2,127,678 | -1.26(-1.14%) |
Nov 09, 2018 | 111.63 | 113.87 | 108.36 | 110.36 | 2,522,600 | -6.20(-5.32%) |
Nov 08, 2018 | 116.24 | 116.71 | 114.48 | 116.56 | 1,083,800 | -0.47(-0.40%) |
Nov 07, 2018 | 115.53 | 117.10 | 113.20 | 117.03 | 948,144 | +1.82(+1.58%) |
Nov 06, 2018 | 115.97 | 116.49 | 113.39 | 115.21 | 883,770 | -1.22(-1.05%) |
Nov 05, 2018 | 116.50 | 116.89 | 114.42 | 116.43 | 1,037,723 | +0.51(+0.44%) |
Nov 02, 2018 | 116.43 | 117.92 | 114.79 | 115.92 | 1,315,200 | +0.59(+0.51%) |
Nov 01, 2018 | 111.12 | 115.58 | 110.50 | 115.33 | 1,266,034 | +4.03(+3.62%) |
Oct 31, 2018 | 111.00 | 113.69 | 111.00 | 111.30 | 1,821,117 | +1.70(+1.55%) |
Oct 30, 2018 | 108.10 | 109.70 | 106.98 | 109.60 | 1,334,095 | +2.10(+1.95%) |
Oct 29, 2018 | 108.26 | 109.41 | 106.16 | 107.50 | 1,691,148 | +0.57(+0.53%) |
Oct 26, 2018 | 106.21 | 107.88 | 103.49 | 106.93 | 1,467,000 | -0.36(-0.34%) |
Oct 25, 2018 | 107.21 | 109.03 | 106.89 | 107.29 | 1,334,409 | +0.57(+0.53%) |
Oct 24, 2018 | 108.13 | 111.00 | 106.50 | 106.72 | 1,542,369 | -1.15(-1.07%) |
Oct 23, 2018 | 106.55 | 108.39 | 104.18 | 107.87 | 1,541,545 | -0.14(-0.13%) |
Oct 22, 2018 | 107.65 | 108.71 | 107.05 | 108.01 | 1,075,153 | +1.00(+0.93%) |
Oct 19, 2018 | 109.66 | 110.15 | 106.85 | 107.01 | 1,336,900 | -2.61(-2.38%) |
Oct 18, 2018 | 111.64 | 112.00 | 108.85 | 109.62 | 1,492,247 | -2.38(-2.12%) |
Oct 17, 2018 | 114.16 | 114.35 | 111.73 | 112.00 | 1,236,794 | -2.66(-2.32%) |
Oct 16, 2018 | 112.40 | 114.92 | 112.21 | 114.66 | 957,078 | +2.34(+2.08%) |
Oct 15, 2018 | 113.23 | 113.90 | 112.16 | 112.32 | 1,442,424 | -0.52(-0.46%) |
Oct 12, 2018 | 113.19 | 114.14 | 111.83 | 112.84 | 2,307,000 | +1.39(+1.25%) |
Oct 11, 2018 | 110.27 | 113.53 | 110.17 | 111.45 | 3,524,664 | +1.07(+0.97%) |
Oct 10, 2018 | 120.33 | 120.57 | 110.26 | 110.38 | 4,337,526 | -12.57(-10.22%) |
Oct 09, 2018 | 121.88 | 124.81 | 121.88 | 122.95 | 1,459,575 | +1.07(+0.88%) |
Oct 08, 2018 | 122.56 | 123.30 | 120.36 | 121.88 | 1,882,730 | -0.12(-0.10%) |
Oct 05, 2018 | 121.14 | 122.69 | 120.48 | 122.00 | 3,050,000 | +1.25(+1.04%) |
Oct 04, 2018 | 122.45 | 122.83 | 120.09 | 120.75 | 2,058,832 | -3.70(-2.97%) |
Oct 03, 2018 | 125.50 | 125.75 | 123.97 | 124.45 | 1,695,696 | -0.83(-0.66%) |
Oct 02, 2018 | 128.56 | 128.61 | 124.98 | 125.28 | 1,495,640 | -3.07(-2.39%) |