Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 97.00 | 97.19 | 95.40 | 96.98 | 3,188,512 | +0.51(+0.53%) |
Dec 28, 2018 | 96.12 | 97.86 | 95.68 | 96.47 | 2,917,841 | +0.48(+0.50%) |
Dec 27, 2018 | 94.60 | 95.99 | 92.98 | 95.99 | 3,788,681 | +0.14(+0.15%) |
Dec 26, 2018 | 92.32 | 95.93 | 91.60 | 95.85 | 3,563,553 | +3.82(+4.16%) |
Dec 24, 2018 | 93.93 | 94.20 | 92.02 | 92.02 | 1,759,863 | -2.17(-2.31%) |
Dec 21, 2018 | 96.62 | 97.43 | 94.05 | 94.20 | 4,099,437 | -2.06(-2.14%) |
Dec 20, 2018 | 97.20 | 97.95 | 95.28 | 96.25 | 3,577,352 | -1.23(-1.26%) |
Dec 19, 2018 | 99.57 | 100.66 | 97.06 | 97.48 | 1,999,232 | -2.06(-2.07%) |
Dec 18, 2018 | 100.54 | 101.17 | 99.34 | 99.54 | 2,950,407 | -0.31(-0.31%) |
Dec 17, 2018 | 101.56 | 102.52 | 99.29 | 99.84 | 3,224,289 | -1.98(-1.94%) |
Dec 14, 2018 | 102.62 | 103.57 | 101.44 | 101.82 | 1,798,717 | -1.43(-1.38%) |
Dec 13, 2018 | 104.74 | 105.18 | 103.08 | 103.25 | 1,646,193 | -1.30(-1.24%) |
Dec 12, 2018 | 104.78 | 105.88 | 104.48 | 104.55 | 2,139,781 | +0.76(+0.74%) |
Dec 11, 2018 | 105.25 | 105.58 | 103.24 | 103.79 | 4,324,898 | -0.12(-0.11%) |
Dec 10, 2018 | 104.95 | 105.13 | 102.56 | 103.90 | 2,684,556 | -0.90(-0.86%) |
Dec 07, 2018 | 106.41 | 107.13 | 104.27 | 104.80 | 1,962,368 | -1.52(-1.43%) |
Dec 06, 2018 | 105.31 | 106.34 | 103.82 | 106.32 | 2,342,628 | -0.39(-0.36%) |
Dec 04, 2018 | 111.02 | 111.16 | 106.42 | 106.70 | 3,201,014 | -4.39(-3.96%) |
Dec 03, 2018 | 111.52 | 111.56 | 109.70 | 111.10 | 1,423,164 | +0.71(+0.64%) |
Nov 30, 2018 | 109.65 | 110.57 | 109.37 | 110.39 | 1,149,908 | +0.45(+0.41%) |
Nov 29, 2018 | 109.92 | 110.56 | 109.09 | 109.94 | 1,054,851 | -0.36(-0.33%) |
Nov 28, 2018 | 108.52 | 110.36 | 107.30 | 110.30 | 1,855,947 | +2.05(+1.89%) |
Nov 27, 2018 | 108.55 | 109.03 | 108.03 | 108.25 | 931,396 | -0.66(-0.60%) |
Nov 26, 2018 | 108.96 | 109.57 | 108.37 | 108.91 | 805,020 | +0.98(+0.91%) |
Nov 23, 2018 | 107.47 | 108.74 | 107.36 | 107.93 | 525,513 | -0.24(-0.22%) |
Nov 21, 2018 | 108.17 | 108.17 | 108.17 | 0 | +1.09(+1.02%) | |
Nov 20, 2018 | 108.06 | 108.62 | 106.84 | 107.08 | 1,580,716 | -2.11(-1.93%) |
Nov 19, 2018 | 110.05 | 110.62 | 108.74 | 109.19 | 2,250,722 | -1.16(-1.05%) |
Nov 16, 2018 | 109.51 | 110.53 | 109.29 | 110.34 | 560,183 | +0.24(+0.22%) |
Nov 15, 2018 | 108.23 | 110.21 | 107.96 | 110.10 | 1,276,217 | +1.20(+1.10%) |
Nov 14, 2018 | 110.76 | 111.03 | 108.20 | 108.90 | 947,169 | -0.83(-0.76%) |
Nov 13, 2018 | 110.31 | 111.33 | 109.64 | 109.73 | 1,004,991 | -0.24(-0.22%) |
Nov 12, 2018 | 111.40 | 111.59 | 109.83 | 109.98 | 936,974 | -1.51(-1.35%) |
Nov 09, 2018 | 112.40 | 112.69 | 110.77 | 111.48 | 987,482 | -1.45(-1.29%) |
Nov 08, 2018 | 112.70 | 113.51 | 112.49 | 112.94 | 693,087 | -0.24(-0.21%) |
Nov 07, 2018 | 112.31 | 113.26 | 111.48 | 113.18 | 1,133,871 | +1.34(+1.20%) |
Nov 06, 2018 | 111.24 | 112.06 | 111.03 | 111.83 | 1,029,939 | +0.52(+0.47%) |
Nov 05, 2018 | 110.78 | 111.59 | 110.33 | 111.31 | 1,451,926 | +0.56(+0.51%) |
Nov 02, 2018 | 110.77 | 111.20 | 109.72 | 110.75 | 1,402,631 | +0.46(+0.41%) |
Nov 01, 2018 | 109.08 | 110.52 | 109.06 | 110.29 | 1,627,351 | +1.62(+1.49%) |
Oct 31, 2018 | 109.86 | 109.87 | 108.54 | 108.67 | 2,635,447 | -0.21(-0.19%) |
Oct 30, 2018 | 107.10 | 109.03 | 106.97 | 108.88 | 1,705,163 | +1.91(+1.79%) |
Oct 29, 2018 | 107.87 | 109.22 | 105.97 | 106.97 | 1,377,122 | +0.22(+0.20%) |
Oct 26, 2018 | 106.90 | 107.99 | 105.04 | 106.75 | 1,296,837 | -1.08(-1.00%) |
Oct 25, 2018 | 106.30 | 108.32 | 105.97 | 107.83 | 1,150,570 | +2.05(+1.94%) |
Oct 24, 2018 | 109.28 | 109.46 | 105.72 | 105.78 | 1,426,879 | -3.61(-3.30%) |
Oct 23, 2018 | 108.97 | 110.19 | 107.71 | 109.38 | 963,643 | -0.93(-0.85%) |
Oct 22, 2018 | 111.18 | 111.64 | 110.10 | 110.32 | 735,705 | -0.59(-0.53%) |
Oct 19, 2018 | 111.72 | 112.46 | 110.49 | 110.91 | 950,917 | -0.69(-0.62%) |
Oct 18, 2018 | 113.13 | 113.46 | 111.31 | 111.60 | 986,362 | -2.04(-1.79%) |
Oct 17, 2018 | 113.70 | 113.87 | 112.26 | 113.64 | 1,062,535 | -0.33(-0.29%) |
Oct 16, 2018 | 112.25 | 114.19 | 111.20 | 113.97 | 1,329,138 | +2.37(+2.12%) |
Oct 15, 2018 | 110.80 | 112.35 | 110.54 | 111.60 | 1,795,508 | +0.73(+0.66%) |
Oct 12, 2018 | 112.88 | 112.88 | 109.66 | 110.86 | 1,716,110 | -0.70(-0.63%) |
Oct 11, 2018 | 113.64 | 114.14 | 111.48 | 111.56 | 3,162,302 | -2.61(-2.29%) |
Oct 10, 2018 | 116.56 | 116.90 | 114.07 | 114.17 | 1,870,802 | -2.65(-2.27%) |
Oct 09, 2018 | 116.80 | 117.57 | 116.68 | 116.83 | 1,614,168 | -0.12(-0.10%) |
Oct 08, 2018 | 116.21 | 117.20 | 116.08 | 116.95 | 939,069 | +0.49(+0.42%) |
Oct 05, 2018 | 117.26 | 117.44 | 115.65 | 116.45 | 1,175,659 | -0.78(-0.67%) |
Oct 04, 2018 | 118.09 | 118.21 | 116.90 | 117.23 | 962,243 | -1.10(-0.93%) |
Oct 03, 2018 | 117.67 | 118.83 | 117.26 | 118.34 | 1,196,623 | +1.06(+0.90%) |
Oct 02, 2018 | 117.85 | 118.34 | 117.03 | 117.28 | 1,301,604 | -0.56(-0.47%) |