Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 116.02 | 118.18 | 115.39 | 117.73 | 102,200 | +2.77(+2.41%) |
Dec 28, 2018 | 115.47 | 116.62 | 114.51 | 114.96 | 73,400 | -0.34(-0.29%) |
Dec 27, 2018 | 111.90 | 115.40 | 110.28 | 115.30 | 91,630 | +2.01(+1.77%) |
Dec 26, 2018 | 110.11 | 113.48 | 109.12 | 113.29 | 72,392 | +3.34(+3.04%) |
Dec 24, 2018 | 113.41 | 113.41 | 109.95 | 109.95 | 53,800 | -4.03(-3.54%) |
Dec 21, 2018 | 114.77 | 117.75 | 113.45 | 113.98 | 201,100 | -1.09(-0.95%) |
Dec 20, 2018 | 113.79 | 116.14 | 112.00 | 115.07 | 135,432 | +0.86(+0.75%) |
Dec 19, 2018 | 119.71 | 119.71 | 113.80 | 114.21 | 128,814 | -5.21(-4.36%) |
Dec 18, 2018 | 117.50 | 120.15 | 116.05 | 119.42 | 151,780 | +2.34(+2.00%) |
Dec 17, 2018 | 120.64 | 121.07 | 116.64 | 117.08 | 165,631 | -3.67(-3.04%) |
Dec 14, 2018 | 122.25 | 124.51 | 120.22 | 120.75 | 89,200 | -2.18(-1.77%) |
Dec 13, 2018 | 125.05 | 125.22 | 122.05 | 122.93 | 98,198 | -1.74(-1.40%) |
Dec 12, 2018 | 122.47 | 125.61 | 121.41 | 124.67 | 146,746 | +3.40(+2.80%) |
Dec 11, 2018 | 121.00 | 121.53 | 119.70 | 121.27 | 115,288 | +1.09(+0.91%) |
Dec 10, 2018 | 120.15 | 120.51 | 118.62 | 120.18 | 142,777 | +0.09(+0.07%) |
Dec 07, 2018 | 120.77 | 121.15 | 119.68 | 120.09 | 173,300 | -0.65(-0.54%) |
Dec 06, 2018 | 118.30 | 120.88 | 116.00 | 120.74 | 224,878 | +1.44(+1.21%) |
Dec 04, 2018 | 121.35 | 121.59 | 119.10 | 119.30 | 250,200 | -1.69(-1.40%) |
Dec 03, 2018 | 123.00 | 123.00 | 120.02 | 120.99 | 108,697 | -1.39(-1.14%) |
Nov 30, 2018 | 121.37 | 122.39 | 120.89 | 122.38 | 107,600 | +1.12(+0.92%) |
Nov 29, 2018 | 120.70 | 121.99 | 120.09 | 121.26 | 97,691 | +0.30(+0.25%) |
Nov 28, 2018 | 120.60 | 121.50 | 119.86 | 120.96 | 94,102 | +0.72(+0.60%) |
Nov 27, 2018 | 119.96 | 120.58 | 119.62 | 120.24 | 88,593 | +0.32(+0.27%) |
Nov 26, 2018 | 119.39 | 120.78 | 119.14 | 119.92 | 148,774 | +0.38(+0.32%) |
Nov 23, 2018 | 118.31 | 120.45 | 118.31 | 119.54 | 63,900 | +0.11(+0.09%) |
Nov 21, 2018 | 119.43 | 119.43 | 119.43 | 0 | -0.35(-0.29%) | |
Nov 20, 2018 | 118.73 | 121.30 | 115.03 | 119.78 | 156,436 | -0.19(-0.16%) |
Nov 19, 2018 | 120.44 | 120.90 | 119.01 | 119.97 | 130,205 | -0.32(-0.27%) |
Nov 16, 2018 | 120.37 | 123.25 | 119.59 | 120.29 | 137,900 | -0.48(-0.40%) |
Nov 15, 2018 | 119.55 | 120.97 | 118.80 | 120.77 | 132,921 | +1.13(+0.94%) |
Nov 14, 2018 | 120.98 | 121.72 | 119.27 | 119.64 | 133,961 | -0.61(-0.51%) |
Nov 13, 2018 | 120.66 | 121.27 | 119.17 | 120.25 | 81,186 | +0.48(+0.40%) |
Nov 12, 2018 | 119.55 | 120.53 | 119.00 | 119.77 | 147,262 | +0.21(+0.18%) |
Nov 09, 2018 | 116.50 | 120.18 | 115.91 | 119.56 | 303,800 | +2.83(+2.42%) |
Nov 08, 2018 | 118.37 | 119.50 | 115.04 | 116.73 | 197,394 | -2.26(-1.90%) |
Nov 07, 2018 | 118.00 | 119.35 | 115.72 | 118.99 | 255,670 | +1.48(+1.26%) |
Nov 06, 2018 | 115.00 | 117.84 | 114.01 | 117.51 | 161,901 | +2.45(+2.13%) |
Nov 05, 2018 | 112.91 | 116.00 | 112.62 | 115.06 | 261,367 | +2.47(+2.19%) |
Nov 02, 2018 | 112.88 | 114.85 | 111.84 | 112.59 | 135,200 | +0.08(+0.07%) |
Nov 01, 2018 | 117.02 | 117.30 | 111.55 | 112.51 | 224,024 | -4.51(-3.85%) |
Oct 31, 2018 | 117.52 | 119.41 | 116.63 | 117.02 | 254,184 | +0.24(+0.21%) |
Oct 30, 2018 | 110.00 | 117.59 | 110.00 | 116.78 | 157,218 | +6.38(+5.78%) |
Oct 29, 2018 | 109.99 | 112.50 | 109.53 | 110.40 | 173,913 | +1.81(+1.67%) |
Oct 26, 2018 | 111.57 | 112.78 | 107.71 | 108.59 | 197,800 | -3.82(-3.40%) |
Oct 25, 2018 | 113.65 | 114.63 | 110.67 | 112.41 | 244,539 | +2.95(+2.70%) |
Oct 24, 2018 | 111.78 | 112.99 | 96.48 | 109.46 | 690,877 | +4.04(+3.83%) |
Oct 23, 2018 | 104.73 | 106.96 | 103.43 | 105.42 | 130,009 | -0.30(-0.28%) |
Oct 22, 2018 | 104.62 | 106.03 | 102.91 | 105.72 | 124,029 | +1.33(+1.27%) |
Oct 19, 2018 | 104.56 | 107.42 | 103.94 | 104.39 | 136,300 | +0.38(+0.37%) |
Oct 18, 2018 | 106.55 | 106.67 | 103.30 | 104.01 | 107,929 | -2.74(-2.57%) |
Oct 17, 2018 | 107.60 | 108.13 | 105.93 | 106.75 | 105,665 | -1.05(-0.97%) |
Oct 16, 2018 | 109.55 | 111.13 | 107.54 | 107.80 | 96,538 | -1.36(-1.25%) |
Oct 15, 2018 | 108.00 | 109.75 | 107.80 | 109.16 | 129,712 | +1.16(+1.07%) |
Oct 12, 2018 | 106.72 | 108.72 | 105.69 | 108.00 | 201,100 | +2.51(+2.38%) |
Oct 11, 2018 | 107.55 | 108.59 | 105.33 | 105.49 | 118,885 | -2.24(-2.08%) |
Oct 10, 2018 | 109.48 | 110.38 | 107.53 | 107.73 | 118,239 | -2.11(-1.92%) |
Oct 09, 2018 | 112.48 | 113.13 | 109.06 | 109.84 | 118,869 | -2.72(-2.42%) |
Oct 08, 2018 | 113.54 | 113.54 | 110.55 | 112.56 | 72,082 | -0.96(-0.85%) |
Oct 05, 2018 | 115.00 | 117.32 | 112.80 | 113.52 | 107,100 | -1.95(-1.69%) |
Oct 04, 2018 | 117.49 | 117.49 | 114.61 | 115.47 | 87,841 | -2.45(-2.08%) |
Oct 03, 2018 | 118.20 | 118.65 | 116.22 | 117.92 | 63,287 | +0.17(+0.14%) |
Oct 02, 2018 | 119.51 | 121.00 | 117.56 | 117.75 | 87,605 | -1.88(-1.57%) |