Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 96.01 | 97.06 | 95.20 | 96.27 | 34,999,824 | +1.12(+1.18%) |
Dec 28, 2018 | 96.76 | 97.07 | 94.33 | 95.15 | 40,270,420 | -0.75(-0.78%) |
Dec 27, 2018 | 94.12 | 95.91 | 91.37 | 95.90 | 52,199,048 | +0.59(+0.62%) |
Dec 26, 2018 | 90.18 | 95.44 | 89.06 | 95.31 | 54,377,748 | +6.09(+6.83%) |
Dec 24, 2018 | 92.58 | 92.86 | 89.08 | 89.22 | 46,353,608 | -3.89(-4.17%) |
Dec 21, 2018 | 96.33 | 97.63 | 92.38 | 93.10 | 117,365,576 | -3.11(-3.23%) |
Dec 20, 2018 | 97.67 | 98.87 | 93.63 | 96.21 | 74,125,288 | -2.07(-2.10%) |
Dec 19, 2018 | 98.24 | 101.30 | 96.06 | 98.28 | 71,923,160 | -0.27(-0.27%) |
Dec 18, 2018 | 98.34 | 99.06 | 97.17 | 98.55 | 50,886,636 | +1.02(+1.05%) |
Dec 17, 2018 | 99.91 | 100.28 | 96.40 | 97.52 | 60,078,504 | -2.98(-2.96%) |
Dec 14, 2018 | 102.60 | 103.56 | 100.00 | 100.50 | 49,632,696 | -3.24(-3.12%) |
Dec 13, 2018 | 103.86 | 105.08 | 102.96 | 103.74 | 32,323,386 | +0.35(+0.34%) |
Dec 12, 2018 | 105.10 | 105.46 | 103.35 | 103.39 | 38,164,076 | +0.46(+0.45%) |
Dec 11, 2018 | 104.07 | 105.16 | 101.83 | 102.92 | 44,688,628 | +0.95(+0.93%) |
Dec 10, 2018 | 99.33 | 102.35 | 98.47 | 101.98 | 43,035,660 | +2.62(+2.64%) |
Dec 07, 2018 | 102.72 | 103.74 | 98.86 | 99.35 | 47,524,500 | -4.14(-4.00%) |
Dec 06, 2018 | 100.30 | 103.54 | 99.52 | 103.49 | 50,691,492 | +0.63(+0.62%) |
Dec 04, 2018 | 106.10 | 106.76 | 102.56 | 102.86 | 47,684,868 | -3.38(-3.19%) |
Dec 03, 2018 | 107.10 | 107.50 | 104.95 | 106.24 | 36,232,584 | +1.14(+1.08%) |
Nov 30, 2018 | 104.92 | 105.18 | 103.65 | 105.10 | 35,518,800 | +0.66(+0.63%) |
Nov 29, 2018 | 104.57 | 105.32 | 103.34 | 104.44 | 29,323,030 | -0.88(-0.84%) |
Nov 28, 2018 | 102.26 | 105.52 | 102.23 | 105.32 | 48,949,916 | +3.77(+3.71%) |
Nov 27, 2018 | 100.72 | 101.73 | 99.86 | 101.55 | 30,697,830 | +0.63(+0.63%) |
Nov 26, 2018 | 99.32 | 101.07 | 99.12 | 100.92 | 34,073,484 | +3.22(+3.30%) |
Nov 23, 2018 | 96.84 | 98.39 | 96.68 | 97.69 | 14,584,025 | -0.04(-0.04%) |
Nov 21, 2018 | 97.73 | 97.73 | 97.73 | 0 | +1.33(+1.38%) | |
Nov 20, 2018 | 96.49 | 97.60 | 94.17 | 96.40 | 67,557,400 | -2.76(-2.78%) |
Nov 19, 2018 | 102.62 | 102.90 | 98.15 | 99.16 | 45,731,080 | -3.48(-3.39%) |
Nov 16, 2018 | 101.49 | 103.20 | 101.23 | 102.64 | 35,346,300 | +0.96(+0.94%) |
Nov 15, 2018 | 99.51 | 102.18 | 98.49 | 101.68 | 40,577,828 | +2.19(+2.20%) |
Nov 14, 2018 | 102.46 | 102.61 | 99.02 | 99.49 | 41,651,288 | -1.43(-1.42%) |
Nov 13, 2018 | 101.50 | 102.62 | 100.64 | 100.92 | 37,471,492 | +0.07(+0.07%) |
Nov 12, 2018 | 103.27 | 103.78 | 100.13 | 100.86 | 35,600,924 | -2.55(-2.46%) |
Nov 09, 2018 | 104.61 | 105.18 | 102.64 | 103.41 | 33,948,900 | -2.06(-1.95%) |
Nov 08, 2018 | 105.51 | 105.90 | 104.67 | 105.46 | 26,998,806 | -0.20(-0.19%) |
Nov 07, 2018 | 103.28 | 105.93 | 103.25 | 105.66 | 40,144,544 | +4.00(+3.94%) |
Nov 06, 2018 | 101.34 | 102.72 | 100.30 | 101.66 | 25,783,212 | +0.20(+0.20%) |
Nov 05, 2018 | 100.39 | 101.68 | 99.94 | 101.46 | 29,574,150 | +1.27(+1.27%) |
Nov 02, 2018 | 100.49 | 101.28 | 99.07 | 100.19 | 39,926,028 | +0.23(+0.23%) |
Nov 01, 2018 | 101.03 | 101.28 | 99.59 | 99.96 | 35,361,540 | -0.84(-0.83%) |
Oct 31, 2018 | 99.50 | 102.06 | 99.46 | 100.80 | 54,102,444 | +2.91(+2.97%) |
Oct 30, 2018 | 97.83 | 98.51 | 94.48 | 97.89 | 69,231,472 | -0.11(-0.12%) |
Oct 29, 2018 | 102.03 | 102.58 | 95.91 | 98.01 | 58,428,060 | -2.93(-2.91%) |
Oct 26, 2018 | 99.74 | 102.63 | 98.87 | 100.94 | 58,832,560 | -1.27(-1.24%) |
Oct 25, 2018 | 100.56 | 103.12 | 100.18 | 102.21 | 65,302,980 | +5.64(+5.84%) |
Oct 24, 2018 | 102.31 | 102.39 | 95.88 | 96.56 | 67,614,736 | -5.45(-5.35%) |
Oct 23, 2018 | 101.71 | 102.84 | 99.20 | 102.02 | 46,358,916 | -1.44(-1.40%) |
Oct 22, 2018 | 103.17 | 104.32 | 102.15 | 103.46 | 28,089,640 | +0.91(+0.89%) |
Oct 19, 2018 | 102.80 | 104.62 | 102.12 | 102.55 | 34,739,576 | +0.15(+0.15%) |
Oct 18, 2018 | 103.91 | 104.31 | 101.76 | 102.40 | 34,413,748 | -2.08(-2.00%) |
Oct 17, 2018 | 105.40 | 105.52 | 103.39 | 104.48 | 28,128,904 | -0.27(-0.26%) |
Oct 16, 2018 | 103.38 | 105.14 | 102.82 | 104.76 | 33,485,548 | +3.21(+3.16%) |
Oct 15, 2018 | 102.78 | 103.32 | 100.93 | 101.55 | 33,971,900 | -1.86(-1.80%) |
Oct 12, 2018 | 102.88 | 104.98 | 101.09 | 103.41 | 50,587,772 | +3.45(+3.46%) |
Oct 11, 2018 | 99.42 | 102.80 | 98.34 | 99.95 | 67,684,216 | -0.24(-0.24%) |
Oct 10, 2018 | 104.98 | 105.23 | 99.84 | 100.19 | 65,017,980 | -5.76(-5.43%) |
Oct 09, 2018 | 104.89 | 106.72 | 104.57 | 105.94 | 27,753,496 | +1.33(+1.27%) |
Oct 08, 2018 | 105.38 | 105.73 | 103.19 | 104.61 | 31,404,170 | -1.21(-1.14%) |
Oct 05, 2018 | 106.29 | 106.80 | 104.42 | 105.82 | 30,801,448 | -0.62(-0.59%) |
Oct 04, 2018 | 108.16 | 108.31 | 105.35 | 106.44 | 36,892,940 | -2.25(-2.07%) |
Oct 03, 2018 | 108.93 | 109.64 | 108.47 | 108.69 | 17,636,886 | +0.02(+0.02%) |
Oct 02, 2018 | 108.81 | 109.32 | 108.00 | 108.67 | 22,019,364 | -0.43(-0.40%) |