Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 105.56 | 106.43 | 104.77 | 105.66 | 1,006,102 | +0.41(+0.39%) |
Dec 28, 2018 | 106.60 | 107.04 | 104.38 | 105.25 | 1,656,102 | -0.98(-0.92%) |
Dec 27, 2018 | 104.99 | 106.28 | 103.07 | 106.22 | 2,341,918 | +0.27(+0.25%) |
Dec 26, 2018 | 103.60 | 106.04 | 101.97 | 105.96 | 1,921,062 | +2.44(+2.36%) |
Dec 24, 2018 | 103.60 | 104.96 | 101.49 | 103.52 | 1,415,214 | -0.11(-0.10%) |
Dec 21, 2018 | 103.72 | 107.17 | 103.10 | 103.62 | 3,020,295 | -1.45(-1.38%) |
Dec 20, 2018 | 107.11 | 109.43 | 103.97 | 105.08 | 3,451,074 | -0.74(-0.70%) |
Dec 19, 2018 | 104.23 | 108.08 | 103.27 | 105.81 | 2,510,721 | +1.38(+1.32%) |
Dec 18, 2018 | 108.20 | 108.45 | 103.82 | 104.44 | 2,367,589 | -2.59(-2.42%) |
Dec 17, 2018 | 110.23 | 110.90 | 106.43 | 107.03 | 2,846,413 | -4.55(-4.08%) |
Dec 14, 2018 | 116.01 | 116.59 | 111.16 | 111.58 | 1,776,232 | -5.93(-5.05%) |
Dec 13, 2018 | 117.96 | 119.06 | 116.02 | 117.51 | 1,169,797 | -0.45(-0.38%) |
Dec 12, 2018 | 116.68 | 120.63 | 116.65 | 117.96 | 1,466,377 | +1.13(+0.97%) |
Dec 11, 2018 | 118.45 | 119.99 | 115.42 | 116.83 | 1,421,916 | -0.91(-0.77%) |
Dec 10, 2018 | 119.41 | 119.48 | 115.46 | 117.74 | 1,567,571 | -1.76(-1.47%) |
Dec 07, 2018 | 120.17 | 122.16 | 119.27 | 119.50 | 2,235,110 | -1.40(-1.16%) |
Dec 06, 2018 | 118.60 | 120.97 | 114.80 | 120.90 | 3,063,956 | +1.29(+1.08%) |
Dec 04, 2018 | 120.99 | 122.25 | 119.14 | 119.61 | 2,585,359 | -2.02(-1.66%) |
Dec 03, 2018 | 117.67 | 121.65 | 117.67 | 121.62 | 1,866,891 | +2.54(+2.14%) |
Nov 30, 2018 | 121.41 | 121.43 | 117.81 | 119.08 | 2,703,503 | -2.03(-1.67%) |
Nov 29, 2018 | 121.09 | 122.03 | 119.63 | 121.11 | 1,390,977 | -0.14(-0.12%) |
Nov 28, 2018 | 119.88 | 121.25 | 118.69 | 121.25 | 3,084,457 | +1.40(+1.17%) |
Nov 27, 2018 | 114.83 | 119.94 | 114.73 | 119.85 | 2,091,728 | +4.82(+4.19%) |
Nov 26, 2018 | 116.61 | 116.66 | 114.13 | 115.03 | 1,436,965 | -0.50(-0.43%) |
Nov 23, 2018 | 115.46 | 115.84 | 113.47 | 115.53 | 661,649 | -0.62(-0.53%) |
Nov 21, 2018 | 116.15 | 116.15 | 116.15 | 0 | -0.71(-0.60%) | |
Nov 20, 2018 | 119.89 | 120.51 | 116.64 | 116.86 | 1,452,457 | -3.47(-2.88%) |
Nov 19, 2018 | 118.17 | 121.56 | 118.05 | 120.33 | 2,595,950 | +2.19(+1.86%) |
Nov 16, 2018 | 121.19 | 122.21 | 117.96 | 118.13 | 2,056,892 | -3.41(-2.81%) |
Nov 15, 2018 | 122.22 | 122.46 | 118.35 | 121.55 | 1,415,250 | -1.35(-1.10%) |
Nov 14, 2018 | 124.55 | 125.73 | 121.97 | 122.90 | 1,737,195 | -1.20(-0.97%) |
Nov 13, 2018 | 124.69 | 125.42 | 123.22 | 124.10 | 1,252,336 | -0.31(-0.25%) |
Nov 12, 2018 | 124.76 | 125.69 | 124.19 | 124.41 | 875,148 | -0.32(-0.26%) |
Nov 09, 2018 | 126.42 | 126.77 | 123.67 | 124.73 | 929,183 | -1.68(-1.33%) |
Nov 08, 2018 | 125.89 | 128.84 | 125.32 | 126.41 | 1,501,236 | -0.14(-0.11%) |
Nov 07, 2018 | 123.06 | 126.68 | 123.06 | 126.55 | 1,755,687 | +3.93(+3.20%) |
Nov 06, 2018 | 120.78 | 123.81 | 118.43 | 122.62 | 1,115,513 | +1.41(+1.16%) |
Nov 05, 2018 | 119.82 | 121.96 | 119.62 | 121.21 | 1,337,672 | +1.63(+1.36%) |
Nov 02, 2018 | 123.63 | 123.96 | 117.94 | 119.58 | 1,679,346 | -3.51(-2.85%) |
Nov 01, 2018 | 119.65 | 123.20 | 119.58 | 123.09 | 1,467,645 | +4.13(+3.47%) |
Oct 31, 2018 | 119.09 | 120.12 | 117.88 | 118.96 | 1,426,431 | +0.61(+0.52%) |
Oct 30, 2018 | 115.61 | 118.43 | 114.62 | 118.35 | 1,686,798 | +3.20(+2.77%) |
Oct 29, 2018 | 114.66 | 116.55 | 113.91 | 115.16 | 1,746,892 | +2.27(+2.01%) |
Oct 26, 2018 | 115.35 | 115.38 | 111.74 | 112.89 | 2,779,579 | -3.43(-2.95%) |
Oct 25, 2018 | 114.44 | 117.88 | 112.29 | 116.32 | 3,427,686 | +0.39(+0.34%) |
Oct 24, 2018 | 120.92 | 122.46 | 115.75 | 115.93 | 2,563,864 | -5.44(-4.49%) |
Oct 23, 2018 | 119.43 | 121.95 | 118.89 | 121.37 | 1,243,030 | +0.53(+0.44%) |
Oct 22, 2018 | 123.61 | 125.48 | 119.60 | 120.84 | 1,931,945 | -5.40(-4.28%) |
Oct 19, 2018 | 126.77 | 128.77 | 126.05 | 126.24 | 2,012,845 | -0.30(-0.23%) |
Oct 18, 2018 | 128.73 | 129.09 | 125.82 | 126.53 | 1,998,201 | -2.23(-1.73%) |
Oct 17, 2018 | 127.23 | 130.75 | 126.64 | 128.76 | 1,444,755 | +1.53(+1.20%) |
Oct 16, 2018 | 125.90 | 127.65 | 124.95 | 127.24 | 1,124,083 | +1.97(+1.58%) |
Oct 15, 2018 | 124.32 | 126.28 | 123.86 | 125.27 | 1,589,612 | +0.55(+0.44%) |
Oct 12, 2018 | 123.96 | 125.65 | 122.87 | 124.71 | 1,498,229 | +1.48(+1.20%) |
Oct 11, 2018 | 129.06 | 129.06 | 123.14 | 123.23 | 2,015,575 | -5.97(-4.62%) |
Oct 10, 2018 | 130.44 | 132.48 | 129.11 | 129.20 | 1,298,393 | -1.28(-0.98%) |
Oct 09, 2018 | 129.66 | 130.71 | 128.07 | 130.48 | 2,307,669 | +0.75(+0.58%) |
Oct 08, 2018 | 127.62 | 130.58 | 127.27 | 129.73 | 1,419,376 | +1.88(+1.47%) |
Oct 05, 2018 | 126.14 | 129.14 | 126.14 | 127.85 | 1,249,573 | +1.74(+1.38%) |
Oct 04, 2018 | 124.47 | 127.34 | 124.27 | 126.11 | 1,318,761 | +1.68(+1.35%) |
Oct 03, 2018 | 127.07 | 127.13 | 124.10 | 124.44 | 926,915 | -1.94(-1.53%) |
Oct 02, 2018 | 126.39 | 127.08 | 126.17 | 126.37 | 1,141,176 | +0.20(+0.16%) |