Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 89.81 | 90.55 | 86.95 | 87.63 | 386,150 | -1.77(-1.98%) |
Dec 28, 2018 | 90.46 | 91.30 | 88.95 | 89.40 | 311,202 | -1.06(-1.17%) |
Dec 27, 2018 | 91.19 | 91.87 | 86.73 | 90.46 | 316,893 | -2.09(-2.26%) |
Dec 26, 2018 | 87.09 | 92.72 | 87.09 | 92.55 | 475,417 | +6.35(+7.37%) |
Dec 24, 2018 | 85.49 | 88.47 | 84.67 | 86.20 | 296,706 | +0.65(+0.76%) |
Dec 21, 2018 | 88.98 | 92.68 | 85.46 | 85.55 | 654,892 | -3.22(-3.63%) |
Dec 20, 2018 | 90.56 | 91.10 | 87.02 | 88.77 | 559,305 | -1.04(-1.16%) |
Dec 19, 2018 | 89.53 | 91.05 | 88.78 | 89.81 | 578,892 | +0.35(+0.39%) |
Dec 18, 2018 | 89.75 | 91.61 | 89.21 | 89.46 | 523,334 | +0.33(+0.37%) |
Dec 17, 2018 | 90.19 | 91.03 | 87.88 | 89.13 | 757,619 | -1.02(-1.13%) |
Dec 14, 2018 | 91.57 | 94.48 | 89.84 | 90.15 | 631,657 | -2.25(-2.43%) |
Dec 13, 2018 | 97.30 | 97.91 | 92.29 | 92.39 | 702,874 | -5.53(-5.64%) |
Dec 12, 2018 | 97.22 | 98.67 | 96.58 | 97.92 | 536,579 | +1.40(+1.45%) |
Dec 11, 2018 | 99.57 | 100.27 | 95.38 | 96.52 | 533,207 | -1.26(-1.29%) |
Dec 10, 2018 | 98.73 | 101.58 | 96.56 | 97.77 | 753,685 | -1.19(-1.20%) |
Dec 07, 2018 | 103.06 | 108.35 | 98.29 | 98.96 | 1,487,930 | -4.25(-4.12%) |
Dec 06, 2018 | 100.93 | 104.95 | 96.31 | 103.21 | 3,212,615 | -15.95(-13.38%) |
Dec 04, 2018 | 125.17 | 126.41 | 118.30 | 119.16 | 686,347 | -5.58(-4.48%) |
Dec 03, 2018 | 126.90 | 128.03 | 124.11 | 124.74 | 484,312 | -0.70(-0.56%) |
Nov 30, 2018 | 124.40 | 126.75 | 124.33 | 125.44 | 547,961 | +0.79(+0.64%) |
Nov 29, 2018 | 128.17 | 128.91 | 123.63 | 124.64 | 580,490 | -2.57(-2.02%) |
Nov 28, 2018 | 126.51 | 130.16 | 124.43 | 127.22 | 584,406 | +0.79(+0.63%) |
Nov 27, 2018 | 122.04 | 126.91 | 120.52 | 126.42 | 888,835 | +3.11(+2.52%) |
Nov 26, 2018 | 120.75 | 124.33 | 120.67 | 123.32 | 704,365 | +3.49(+2.92%) |
Nov 23, 2018 | 118.97 | 121.77 | 118.97 | 119.83 | 235,534 | +0.92(+0.77%) |
Nov 21, 2018 | 118.91 | 118.91 | 118.91 | 0 | +1.95(+1.67%) | |
Nov 20, 2018 | 120.61 | 122.33 | 116.52 | 116.95 | 682,483 | -5.40(-4.41%) |
Nov 19, 2018 | 126.11 | 127.21 | 120.86 | 122.35 | 572,718 | -4.12(-3.26%) |
Nov 16, 2018 | 129.06 | 129.09 | 123.91 | 126.47 | 488,949 | -3.69(-2.83%) |
Nov 15, 2018 | 134.12 | 134.12 | 128.58 | 130.16 | 663,948 | -4.43(-3.29%) |
Nov 14, 2018 | 138.98 | 141.89 | 134.03 | 134.59 | 428,134 | -3.13(-2.28%) |
Nov 13, 2018 | 138.48 | 138.85 | 135.94 | 137.73 | 334,986 | -0.77(-0.55%) |
Nov 12, 2018 | 142.43 | 143.68 | 138.29 | 138.49 | 460,841 | -3.65(-2.57%) |
Nov 09, 2018 | 140.80 | 142.80 | 139.10 | 142.14 | 411,126 | +1.05(+0.74%) |
Nov 08, 2018 | 137.42 | 141.63 | 136.95 | 141.09 | 330,732 | +3.60(+2.62%) |
Nov 07, 2018 | 138.44 | 139.09 | 133.53 | 137.49 | 523,768 | -0.99(-0.71%) |
Nov 06, 2018 | 139.19 | 140.57 | 136.36 | 138.48 | 478,691 | -0.67(-0.48%) |
Nov 05, 2018 | 138.37 | 139.81 | 131.64 | 139.15 | 2,089,044 | -13.68(-8.95%) |
Nov 02, 2018 | 147.70 | 152.99 | 147.20 | 152.83 | 562,224 | +5.31(+3.60%) |
Nov 01, 2018 | 144.75 | 149.00 | 143.29 | 147.52 | 648,551 | +2.96(+2.05%) |
Oct 31, 2018 | 152.27 | 155.04 | 144.42 | 144.56 | 1,068,985 | -6.69(-4.42%) |
Oct 30, 2018 | 146.52 | 151.75 | 146.52 | 151.24 | 577,522 | +4.55(+3.10%) |
Oct 29, 2018 | 143.20 | 150.70 | 142.90 | 146.70 | 1,087,255 | +4.71(+3.32%) |
Oct 26, 2018 | 136.24 | 142.55 | 135.41 | 141.98 | 618,963 | +3.87(+2.80%) |
Oct 25, 2018 | 135.20 | 139.06 | 134.13 | 138.11 | 348,046 | +3.49(+2.59%) |
Oct 24, 2018 | 135.75 | 139.84 | 134.41 | 134.62 | 514,160 | -1.55(-1.14%) |
Oct 23, 2018 | 132.27 | 137.49 | 130.96 | 136.17 | 575,643 | +2.59(+1.94%) |
Oct 22, 2018 | 130.27 | 134.29 | 130.03 | 133.57 | 495,288 | +4.02(+3.11%) |
Oct 19, 2018 | 129.64 | 132.03 | 129.37 | 129.55 | 417,017 | +0.26(+0.20%) |
Oct 18, 2018 | 130.16 | 131.23 | 128.60 | 129.29 | 424,084 | -1.16(-0.89%) |
Oct 17, 2018 | 133.92 | 133.92 | 126.75 | 130.45 | 448,423 | -3.10(-2.32%) |
Oct 16, 2018 | 132.85 | 134.61 | 131.46 | 133.55 | 505,896 | +1.59(+1.20%) |
Oct 15, 2018 | 129.71 | 132.92 | 129.57 | 131.96 | 463,709 | +2.06(+1.59%) |
Oct 12, 2018 | 125.66 | 130.08 | 125.66 | 129.90 | 620,513 | +6.18(+5.00%) |
Oct 11, 2018 | 123.36 | 127.68 | 122.88 | 123.72 | 619,532 | +0.42(+0.34%) |
Oct 10, 2018 | 125.70 | 126.08 | 123.14 | 123.30 | 674,688 | -2.24(-1.79%) |
Oct 09, 2018 | 124.72 | 127.02 | 124.72 | 125.54 | 616,281 | +0.63(+0.50%) |
Oct 08, 2018 | 123.80 | 125.98 | 123.36 | 124.92 | 489,084 | +0.90(+0.73%) |
Oct 05, 2018 | 122.05 | 125.28 | 120.95 | 124.02 | 710,221 | +1.76(+1.44%) |
Oct 04, 2018 | 121.64 | 123.11 | 118.84 | 122.25 | 824,703 | -0.04(-0.03%) |
Oct 03, 2018 | 122.63 | 124.17 | 120.03 | 122.29 | 801,391 | +0.17(+0.14%) |
Oct 02, 2018 | 126.76 | 126.80 | 121.87 | 122.12 | 780,834 | -3.27(-2.61%) |