Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 101.11 | 101.11 | 101.11 | 0 | +0.55(+0.55%) | |
Dec 28, 2018 | 100.10 | 101.45 | 100.00 | 100.56 | 1,260,933 | +0.61(+0.61%) |
Dec 27, 2018 | 99.35 | 99.99 | 97.69 | 99.95 | 1,722,543 | +3.44(+3.56%) |
Dec 24, 2018 | 96.51 | 96.51 | 96.51 | 0 | -1.57(-1.60%) | |
Dec 21, 2018 | 99.66 | 100.32 | 97.85 | 98.08 | 5,320,297 | -1.50(-1.51%) |
Dec 20, 2018 | 100.81 | 101.63 | 98.29 | 99.58 | 1,780,812 | -1.36(-1.35%) |
Dec 19, 2018 | 102.35 | 103.54 | 100.81 | 100.94 | 2,020,821 | -0.66(-0.65%) |
Dec 18, 2018 | 101.00 | 102.45 | 101.00 | 101.60 | 2,252,056 | +0.60(+0.59%) |
Dec 17, 2018 | 103.49 | 103.54 | 100.56 | 101.00 | 1,681,933 | -2.56(-2.47%) |
Dec 14, 2018 | 104.30 | 105.14 | 103.03 | 103.56 | 1,282,740 | -1.62(-1.54%) |
Dec 13, 2018 | 105.99 | 106.68 | 104.55 | 105.18 | 1,008,280 | -0.36(-0.34%) |
Dec 12, 2018 | 105.75 | 106.87 | 104.80 | 105.54 | 1,393,512 | +1.02(+0.98%) |
Dec 11, 2018 | 106.42 | 107.07 | 104.09 | 104.52 | 1,602,749 | -0.88(-0.83%) |
Dec 10, 2018 | 104.80 | 105.67 | 103.53 | 105.40 | 1,135,881 | +0.52(+0.50%) |
Dec 07, 2018 | 108.55 | 108.70 | 104.80 | 104.88 | 1,339,204 | -3.42(-3.16%) |
Dec 06, 2018 | 108.46 | 108.93 | 106.66 | 108.30 | 1,525,402 | -3.00(-2.70%) |
Dec 05, 2018 | 109.52 | 111.88 | 109.52 | 111.30 | 783,970 | +2.47(+2.27%) |
Dec 04, 2018 | 112.31 | 112.47 | 108.58 | 108.83 | 1,597,535 | -3.90(-3.46%) |
Dec 03, 2018 | 115.48 | 115.91 | 112.26 | 112.73 | 1,255,973 | -1.43(-1.25%) |
Nov 30, 2018 | 112.87 | 115.14 | 112.60 | 114.16 | 1,729,341 | +1.29(+1.14%) |
Nov 29, 2018 | 113.12 | 114.12 | 112.72 | 112.87 | 969,338 | -0.66(-0.58%) |
Nov 28, 2018 | 112.10 | 113.61 | 110.36 | 113.53 | 1,256,438 | +1.90(+1.70%) |
Nov 27, 2018 | 111.91 | 112.35 | 110.96 | 111.63 | 1,030,438 | -0.57(-0.51%) |
Nov 26, 2018 | 112.03 | 113.47 | 111.72 | 112.20 | 981,145 | -0.02(-0.02%) |
Nov 23, 2018 | 111.75 | 112.22 | 110.77 | 112.22 | 580,225 | +0.28(+0.25%) |
Nov 22, 2018 | 112.48 | 112.75 | 111.70 | 111.94 | 269,388 | -0.46(-0.41%) |
Nov 21, 2018 | 109.97 | 112.75 | 109.72 | 112.40 | 1,239,426 | +3.30(+3.02%) |
Nov 20, 2018 | 112.91 | 112.92 | 109.01 | 109.10 | 1,216,883 | -4.60(-4.05%) |
Nov 19, 2018 | 112.77 | 113.77 | 112.07 | 113.70 | 748,364 | +0.90(+0.80%) |
Nov 16, 2018 | 112.09 | 113.58 | 111.88 | 112.80 | 767,135 | +0.47(+0.42%) |
Nov 15, 2018 | 112.40 | 113.40 | 111.39 | 112.33 | 825,012 | -0.09(-0.08%) |
Nov 14, 2018 | 112.79 | 114.92 | 111.63 | 112.42 | 1,209,921 | +0.01(+0.01%) |
Nov 13, 2018 | 111.94 | 113.40 | 111.40 | 112.41 | 915,344 | +0.79(+0.71%) |
Nov 12, 2018 | 113.25 | 113.25 | 111.37 | 111.62 | 1,280,219 | -1.55(-1.37%) |
Nov 09, 2018 | 112.77 | 114.25 | 112.73 | 113.17 | 961,414 | +0.01(+0.01%) |
Nov 08, 2018 | 113.03 | 113.71 | 112.20 | 113.16 | 990,103 | +0.08(+0.07%) |
Nov 07, 2018 | 113.06 | 113.94 | 111.51 | 113.08 | 1,200,681 | +0.64(+0.57%) |
Nov 06, 2018 | 112.01 | 113.39 | 111.52 | 112.44 | 878,154 | +0.59(+0.53%) |
Nov 05, 2018 | 111.50 | 112.88 | 111.06 | 111.85 | 1,037,873 | +0.35(+0.31%) |
Nov 02, 2018 | 112.11 | 112.43 | 110.41 | 111.50 | 1,170,320 | +0.00(+0.00%) |
Nov 01, 2018 | 112.61 | 112.98 | 110.64 | 111.50 | 1,331,788 | -1.04(-0.92%) |
Oct 31, 2018 | 112.36 | 114.68 | 112.17 | 112.54 | 1,525,933 | +0.84(+0.75%) |
Oct 30, 2018 | 108.03 | 111.96 | 108.00 | 111.70 | 1,485,673 | +4.03(+3.74%) |
Oct 29, 2018 | 108.10 | 109.16 | 106.53 | 107.67 | 1,703,081 | +0.10(+0.09%) |
Oct 26, 2018 | 105.75 | 108.33 | 105.15 | 107.57 | 1,401,566 | +0.87(+0.82%) |
Oct 25, 2018 | 107.25 | 108.90 | 106.50 | 106.70 | 2,041,970 | -1.09(-1.01%) |
Oct 24, 2018 | 109.75 | 111.31 | 106.82 | 107.79 | 1,869,994 | -0.46(-0.42%) |
Oct 23, 2018 | 110.01 | 110.06 | 106.63 | 108.25 | 2,138,910 | -3.27(-2.93%) |
Oct 22, 2018 | 110.52 | 111.74 | 109.86 | 111.52 | 2,007,344 | +0.42(+0.38%) |
Oct 19, 2018 | 109.64 | 112.41 | 109.59 | 111.10 | 1,472,325 | +2.09(+1.92%) |
Oct 18, 2018 | 109.88 | 110.58 | 108.76 | 109.01 | 1,705,607 | -1.69(-1.53%) |
Oct 17, 2018 | 112.00 | 112.92 | 110.04 | 110.70 | 2,700,116 | -1.26(-1.13%) |
Oct 16, 2018 | 110.39 | 112.04 | 109.64 | 111.96 | 1,347,133 | +1.80(+1.63%) |
Oct 15, 2018 | 110.21 | 110.90 | 109.04 | 110.16 | 1,545,567 | -0.33(-0.30%) |
Oct 12, 2018 | 111.23 | 111.96 | 109.89 | 110.49 | 2,335,930 | +0.72(+0.66%) |
Oct 11, 2018 | 110.89 | 112.64 | 109.72 | 109.77 | 2,579,913 | -2.08(-1.86%) |
Oct 10, 2018 | 118.10 | 118.17 | 111.85 | 111.85 | 1,985,921 | -6.45(-5.45%) |
Oct 09, 2018 | 117.32 | 118.62 | 116.50 | 118.30 | 1,365,937 | +0.98(+0.84%) |
Oct 05, 2018 | 117.32 | 117.32 | 117.32 | 0 | +0.73(+0.63%) | |
Oct 04, 2018 | 115.43 | 116.59 | 114.72 | 116.59 | 1,328,122 | +1.40(+1.22%) |
Oct 03, 2018 | 115.37 | 116.00 | 114.43 | 115.19 | 1,186,001 | -0.16(-0.14%) |
Oct 02, 2018 | 116.75 | 116.76 | 114.86 | 115.35 | 1,399,622 | -1.70(-1.45%) |