Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 111.31 | 111.68 | 109.51 | 111.43 | 266,972 | +1.20(+1.09%) |
Dec 28, 2018 | 110.17 | 112.50 | 108.85 | 110.23 | 407,292 | +1.16(+1.06%) |
Dec 27, 2018 | 106.70 | 109.12 | 105.11 | 109.07 | 387,590 | +0.06(+0.05%) |
Dec 26, 2018 | 103.51 | 109.08 | 102.40 | 109.01 | 321,351 | +7.08(+6.95%) |
Dec 24, 2018 | 104.17 | 106.93 | 101.81 | 101.93 | 191,526 | -3.62(-3.43%) |
Dec 21, 2018 | 109.21 | 109.70 | 105.35 | 105.55 | 558,051 | -2.23(-2.07%) |
Dec 20, 2018 | 107.76 | 110.15 | 104.94 | 107.78 | 444,370 | -0.09(-0.08%) |
Dec 19, 2018 | 112.65 | 114.60 | 107.15 | 107.87 | 448,616 | -4.83(-4.28%) |
Dec 18, 2018 | 110.47 | 114.88 | 109.88 | 112.69 | 435,789 | +3.95(+3.63%) |
Dec 17, 2018 | 113.04 | 113.53 | 108.39 | 108.75 | 603,739 | -4.66(-4.10%) |
Dec 14, 2018 | 114.88 | 116.77 | 113.17 | 113.40 | 233,785 | -2.52(-2.17%) |
Dec 13, 2018 | 119.26 | 119.26 | 115.59 | 115.92 | 159,654 | -2.29(-1.94%) |
Dec 12, 2018 | 118.06 | 119.66 | 117.09 | 118.21 | 215,909 | +2.85(+2.47%) |
Dec 11, 2018 | 117.28 | 120.17 | 113.79 | 115.36 | 302,202 | +0.50(+0.43%) |
Dec 10, 2018 | 116.10 | 118.13 | 113.18 | 114.86 | 533,470 | -1.61(-1.38%) |
Dec 07, 2018 | 119.49 | 121.41 | 115.57 | 116.47 | 286,713 | -3.55(-2.96%) |
Dec 06, 2018 | 118.39 | 120.07 | 116.89 | 120.02 | 445,493 | -1.24(-1.03%) |
Dec 04, 2018 | 128.18 | 130.01 | 121.07 | 121.26 | 390,269 | -7.54(-5.86%) |
Dec 03, 2018 | 129.15 | 131.79 | 127.40 | 128.80 | 442,866 | +2.54(+2.01%) |
Nov 30, 2018 | 123.83 | 126.78 | 122.33 | 126.26 | 325,416 | +2.56(+2.07%) |
Nov 29, 2018 | 122.32 | 125.52 | 122.32 | 123.70 | 454,398 | +0.38(+0.31%) |
Nov 28, 2018 | 119.29 | 123.45 | 117.77 | 123.31 | 383,787 | +5.13(+4.34%) |
Nov 27, 2018 | 120.17 | 121.25 | 117.81 | 118.18 | 267,014 | -3.20(-2.64%) |
Nov 26, 2018 | 120.88 | 121.42 | 118.74 | 121.38 | 334,105 | +2.52(+2.12%) |
Nov 23, 2018 | 116.29 | 120.06 | 116.29 | 118.86 | 92,991 | +0.72(+0.61%) |
Nov 21, 2018 | 118.14 | 118.14 | 118.14 | 0 | +3.12(+2.71%) | |
Nov 20, 2018 | 111.75 | 116.58 | 111.47 | 115.03 | 416,359 | -0.30(-0.26%) |
Nov 19, 2018 | 121.58 | 121.81 | 115.19 | 115.32 | 436,725 | -6.88(-5.63%) |
Nov 16, 2018 | 118.69 | 122.36 | 118.53 | 122.21 | 413,805 | +0.84(+0.69%) |
Nov 15, 2018 | 115.22 | 122.26 | 114.70 | 121.36 | 395,582 | +4.60(+3.94%) |
Nov 14, 2018 | 117.13 | 118.22 | 115.59 | 116.77 | 409,591 | +1.10(+0.95%) |
Nov 13, 2018 | 115.68 | 118.25 | 115.05 | 115.67 | 274,865 | +1.60(+1.40%) |
Nov 12, 2018 | 117.86 | 118.09 | 112.88 | 114.07 | 527,961 | -5.16(-4.33%) |
Nov 09, 2018 | 121.61 | 121.92 | 118.23 | 119.23 | 350,521 | -4.30(-3.48%) |
Nov 08, 2018 | 119.52 | 125.12 | 118.46 | 123.53 | 621,407 | +3.36(+2.80%) |
Nov 07, 2018 | 118.84 | 121.46 | 117.73 | 120.17 | 336,910 | +1.42(+1.19%) |
Nov 06, 2018 | 116.85 | 119.12 | 116.07 | 118.75 | 246,837 | +1.62(+1.38%) |
Nov 05, 2018 | 119.16 | 119.16 | 114.85 | 117.14 | 434,566 | -1.67(-1.41%) |
Nov 02, 2018 | 119.11 | 120.06 | 117.51 | 118.81 | 552,193 | -0.04(-0.03%) |
Nov 01, 2018 | 113.72 | 119.86 | 113.19 | 118.85 | 752,379 | +5.93(+5.25%) |
Oct 31, 2018 | 111.79 | 114.71 | 110.97 | 112.92 | 594,722 | +2.70(+2.45%) |
Oct 30, 2018 | 106.23 | 110.34 | 106.17 | 110.23 | 487,304 | +3.78(+3.55%) |
Oct 29, 2018 | 109.97 | 111.40 | 104.46 | 106.45 | 827,815 | -1.21(-1.12%) |
Oct 26, 2018 | 104.70 | 112.17 | 97.50 | 107.66 | 1,481,999 | +4.00(+3.85%) |
Oct 25, 2018 | 100.42 | 103.99 | 98.50 | 103.66 | 1,070,406 | +4.07(+4.09%) |
Oct 24, 2018 | 107.67 | 107.96 | 99.42 | 99.59 | 921,396 | -10.31(-9.38%) |
Oct 23, 2018 | 106.61 | 110.85 | 105.28 | 109.89 | 511,771 | +0.50(+0.45%) |
Oct 22, 2018 | 109.57 | 110.02 | 107.95 | 109.40 | 362,185 | +0.08(+0.07%) |
Oct 19, 2018 | 111.06 | 111.84 | 108.28 | 109.32 | 395,395 | -1.34(-1.21%) |
Oct 18, 2018 | 112.73 | 112.75 | 109.74 | 110.66 | 422,981 | -2.98(-2.62%) |
Oct 17, 2018 | 113.09 | 114.42 | 111.82 | 113.64 | 547,735 | +0.55(+0.48%) |
Oct 16, 2018 | 109.22 | 113.37 | 108.99 | 113.09 | 572,374 | +4.12(+3.78%) |
Oct 15, 2018 | 108.24 | 110.34 | 107.01 | 108.97 | 362,592 | +0.03(+0.03%) |
Oct 12, 2018 | 109.15 | 110.29 | 107.56 | 108.95 | 655,226 | +2.94(+2.77%) |
Oct 11, 2018 | 105.02 | 108.83 | 104.51 | 106.01 | 661,119 | +0.47(+0.44%) |
Oct 10, 2018 | 110.64 | 110.64 | 105.29 | 105.54 | 794,563 | -6.03(-5.41%) |
Oct 09, 2018 | 111.05 | 112.56 | 109.92 | 111.58 | 518,872 | -0.01(-0.01%) |
Oct 08, 2018 | 112.85 | 113.16 | 109.93 | 111.58 | 722,260 | -2.62(-2.29%) |
Oct 05, 2018 | 118.49 | 118.97 | 113.26 | 114.20 | 782,631 | -4.50(-3.79%) |
Oct 04, 2018 | 121.19 | 121.53 | 117.13 | 118.71 | 753,326 | -3.63(-2.97%) |
Oct 03, 2018 | 120.06 | 122.91 | 119.68 | 122.34 | 890,515 | +3.03(+2.54%) |
Oct 02, 2018 | 118.55 | 120.42 | 118.52 | 119.31 | 395,879 | +0.35(+0.30%) |