Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 95.28 | 96.30 | 93.09 | 94.54 | 306,144 | -0.22(-0.23%) |
Dec 28, 2018 | 96.54 | 97.12 | 93.59 | 94.76 | 445,541 | -1.21(-1.26%) |
Dec 27, 2018 | 98.21 | 98.92 | 92.65 | 95.97 | 375,958 | -2.25(-2.29%) |
Dec 26, 2018 | 98.55 | 99.81 | 95.86 | 98.21 | 548,401 | -0.34(-0.34%) |
Dec 24, 2018 | 99.59 | 101.35 | 98.55 | 98.55 | 122,542 | -1.31(-1.31%) |
Dec 21, 2018 | 104.05 | 105.31 | 99.72 | 99.86 | 733,982 | -5.62(-5.33%) |
Dec 20, 2018 | 108.44 | 109.20 | 103.66 | 105.48 | 216,863 | -3.12(-2.87%) |
Dec 19, 2018 | 111.63 | 112.81 | 108.08 | 108.61 | 212,456 | -3.23(-2.89%) |
Dec 18, 2018 | 111.41 | 114.24 | 110.43 | 111.83 | 178,102 | +1.74(+1.58%) |
Dec 17, 2018 | 110.91 | 112.63 | 107.81 | 110.10 | 256,292 | -1.63(-1.46%) |
Dec 14, 2018 | 113.43 | 115.83 | 111.64 | 111.73 | 154,132 | -2.26(-1.99%) |
Dec 13, 2018 | 118.63 | 118.63 | 113.09 | 113.99 | 152,460 | -4.54(-3.83%) |
Dec 12, 2018 | 119.36 | 120.09 | 116.66 | 118.53 | 181,533 | +0.50(+0.42%) |
Dec 11, 2018 | 119.23 | 120.17 | 116.81 | 118.03 | 112,826 | -0.20(-0.17%) |
Dec 10, 2018 | 120.02 | 120.02 | 115.51 | 118.23 | 266,002 | -0.93(-0.78%) |
Dec 07, 2018 | 126.30 | 127.81 | 119.02 | 119.16 | 169,715 | -8.31(-6.52%) |
Dec 06, 2018 | 122.52 | 127.60 | 121.15 | 127.47 | 389,511 | +8.13(+6.81%) |
Dec 04, 2018 | 125.20 | 127.35 | 118.80 | 119.34 | 324,165 | -6.76(-5.36%) |
Dec 03, 2018 | 126.92 | 127.12 | 123.57 | 126.11 | 433,902 | -0.69(-0.54%) |
Nov 30, 2018 | 119.16 | 126.88 | 119.16 | 126.80 | 215,721 | +7.86(+6.61%) |
Nov 29, 2018 | 117.81 | 120.37 | 116.08 | 118.94 | 120,035 | +0.42(+0.36%) |
Nov 28, 2018 | 117.44 | 118.62 | 115.04 | 118.51 | 480,315 | +1.63(+1.40%) |
Nov 27, 2018 | 117.10 | 119.11 | 116.63 | 116.88 | 301,066 | -0.32(-0.27%) |
Nov 26, 2018 | 117.57 | 118.90 | 115.82 | 117.20 | 153,127 | +0.78(+0.67%) |
Nov 23, 2018 | 113.87 | 117.26 | 113.87 | 116.42 | 69,751 | +2.25(+1.97%) |
Nov 21, 2018 | 114.17 | 114.17 | 114.17 | 0 | +4.00(+3.63%) | |
Nov 20, 2018 | 109.97 | 112.51 | 107.82 | 110.17 | 155,595 | -1.37(-1.23%) |
Nov 19, 2018 | 112.70 | 113.57 | 110.95 | 111.54 | 102,853 | -1.10(-0.97%) |
Nov 16, 2018 | 113.12 | 113.12 | 110.18 | 112.64 | 137,246 | -1.23(-1.08%) |
Nov 15, 2018 | 113.22 | 114.97 | 110.69 | 113.87 | 125,550 | +0.02(+0.02%) |
Nov 14, 2018 | 115.24 | 116.33 | 113.02 | 113.85 | 106,245 | -0.43(-0.38%) |
Nov 13, 2018 | 114.45 | 117.01 | 113.70 | 114.28 | 127,451 | -0.02(-0.02%) |
Nov 12, 2018 | 115.59 | 116.87 | 113.24 | 114.30 | 179,760 | -0.08(-0.07%) |
Nov 09, 2018 | 112.72 | 114.72 | 112.70 | 114.38 | 87,445 | +1.73(+1.53%) |
Nov 08, 2018 | 112.63 | 114.10 | 111.70 | 112.66 | 203,384 | -0.06(-0.05%) |
Nov 07, 2018 | 112.03 | 112.90 | 110.75 | 112.72 | 125,103 | +0.94(+0.84%) |
Nov 06, 2018 | 112.53 | 113.16 | 111.06 | 111.78 | 156,829 | -0.75(-0.67%) |
Nov 05, 2018 | 115.48 | 116.64 | 112.28 | 112.53 | 162,831 | -2.72(-2.36%) |
Nov 02, 2018 | 114.27 | 116.19 | 113.11 | 115.25 | 262,336 | +2.14(+1.89%) |
Nov 01, 2018 | 107.60 | 113.22 | 106.29 | 113.11 | 381,445 | +6.08(+5.68%) |
Oct 31, 2018 | 112.50 | 114.36 | 106.69 | 107.03 | 176,772 | -4.27(-3.83%) |
Oct 30, 2018 | 108.13 | 112.34 | 105.70 | 111.30 | 149,634 | +3.16(+2.92%) |
Oct 29, 2018 | 100.58 | 109.27 | 100.58 | 108.14 | 207,637 | +7.49(+7.44%) |
Oct 26, 2018 | 102.59 | 103.82 | 100.34 | 100.65 | 510,810 | -3.59(-3.45%) |
Oct 25, 2018 | 109.68 | 111.59 | 98.66 | 104.24 | 587,671 | -4.01(-3.71%) |
Oct 24, 2018 | 113.45 | 113.65 | 108.11 | 108.25 | 369,866 | -5.50(-4.84%) |
Oct 23, 2018 | 112.27 | 113.94 | 110.92 | 113.76 | 403,327 | +0.22(+0.19%) |
Oct 22, 2018 | 113.02 | 115.32 | 113.02 | 113.54 | 148,395 | +1.05(+0.93%) |
Oct 19, 2018 | 110.75 | 112.66 | 110.75 | 112.49 | 225,545 | +0.80(+0.71%) |
Oct 18, 2018 | 115.53 | 115.86 | 111.03 | 111.69 | 207,715 | -4.09(-3.53%) |
Oct 17, 2018 | 115.81 | 116.98 | 113.20 | 115.78 | 311,903 | +0.74(+0.64%) |
Oct 16, 2018 | 114.61 | 116.10 | 114.41 | 115.04 | 222,145 | +0.64(+0.56%) |
Oct 15, 2018 | 112.08 | 115.58 | 111.44 | 114.40 | 146,057 | +2.13(+1.90%) |
Oct 12, 2018 | 111.89 | 114.67 | 110.91 | 112.27 | 257,644 | +1.77(+1.60%) |
Oct 11, 2018 | 108.31 | 111.27 | 105.47 | 110.50 | 301,501 | +3.04(+2.83%) |
Oct 10, 2018 | 110.91 | 111.06 | 107.07 | 107.46 | 206,654 | -4.13(-3.70%) |
Oct 09, 2018 | 111.53 | 112.90 | 110.00 | 111.59 | 221,943 | -0.36(-0.32%) |
Oct 08, 2018 | 112.00 | 113.42 | 111.43 | 111.95 | 205,313 | -0.69(-0.62%) |
Oct 05, 2018 | 114.41 | 114.91 | 112.20 | 112.64 | 174,358 | -1.57(-1.37%) |
Oct 04, 2018 | 115.40 | 117.06 | 113.49 | 114.21 | 160,198 | -1.19(-1.03%) |
Oct 03, 2018 | 114.73 | 116.05 | 111.90 | 115.40 | 127,313 | +0.88(+0.77%) |
Oct 02, 2018 | 117.78 | 119.45 | 114.47 | 114.52 | 116,286 | -3.53(-2.99%) |