Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 100.13 | 100.32 | 99.66 | 99.99 | 9,890,063 | -0.51(-0.51%) |
Oct 30, 2018 | 100.59 | 100.83 | 100.38 | 100.50 | 11,290,700 | -0.50(-0.50%) |
Oct 29, 2018 | 101.10 | 101.26 | 100.59 | 101.00 | 8,723,227 | -0.23(-0.23%) |
Oct 26, 2018 | 101.18 | 101.52 | 101.05 | 101.23 | 21,108,290 | +0.61(+0.60%) |
Oct 25, 2018 | 100.83 | 101.01 | 100.56 | 100.62 | 14,328,010 | -0.42(-0.42%) |
Oct 24, 2018 | 100.67 | 101.08 | 100.57 | 101.05 | 18,183,842 | +0.76(+0.75%) |
Oct 23, 2018 | 101.03 | 101.26 | 100.22 | 100.29 | 11,734,964 | +0.32(+0.32%) |
Oct 22, 2018 | 100.31 | 100.43 | 99.94 | 99.97 | 3,685,157 | -0.13(-0.13%) |
Oct 19, 2018 | 100.23 | 100.31 | 99.84 | 100.10 | 12,372,995 | -0.22(-0.22%) |
Oct 18, 2018 | 100.02 | 100.70 | 99.96 | 100.32 | 6,507,543 | -0.04(-0.03%) |
Oct 17, 2018 | 100.94 | 101.05 | 100.34 | 100.36 | 6,679,597 | -0.60(-0.59%) |
Oct 16, 2018 | 100.70 | 100.99 | 100.50 | 100.96 | 5,409,648 | +0.23(+0.23%) |
Oct 15, 2018 | 100.94 | 101.08 | 100.61 | 100.73 | 8,117,669 | -0.04(-0.04%) |
Oct 12, 2018 | 100.70 | 101.25 | 100.61 | 100.77 | 7,717,616 | -0.35(-0.35%) |
Oct 11, 2018 | 100.36 | 101.37 | 100.17 | 101.12 | 18,273,716 | +1.21(+1.22%) |
Oct 10, 2018 | 99.60 | 99.98 | 99.29 | 99.91 | 17,367,408 | -0.27(-0.27%) |
Oct 09, 2018 | 99.60 | 100.23 | 99.54 | 100.18 | 13,098,156 | +1.00(+1.01%) |
Oct 08, 2018 | 99.47 | 99.57 | 99.16 | 99.18 | 6,651,717 | -0.33(-0.34%) |
Oct 05, 2018 | 99.82 | 100.11 | 99.14 | 99.51 | 20,556,342 | -0.86(-0.86%) |
Oct 04, 2018 | 100.47 | 100.70 | 100.10 | 100.38 | 18,410,592 | -0.71(-0.71%) |
Oct 03, 2018 | 102.36 | 102.44 | 100.57 | 101.09 | 23,652,142 | -1.79(-1.74%) |
Oct 02, 2018 | 102.71 | 103.11 | 102.65 | 102.88 | 9,390,668 | +0.62(+0.61%) |
Oct 01, 2018 | 102.70 | 102.85 | 102.22 | 102.25 | 25,492,944 | -0.76(-0.73%) |
Sep 28, 2018 | 103.52 | 103.57 | 102.96 | 103.01 | 14,581,077 | -0.27(-0.26%) |
Sep 27, 2018 | 102.98 | 103.34 | 102.86 | 103.28 | 6,555,919 | +0.07(+0.07%) |
Sep 26, 2018 | 102.71 | 103.28 | 102.47 | 103.21 | 10,829,946 | +0.72(+0.70%) |
Sep 25, 2018 | 102.31 | 102.54 | 102.24 | 102.49 | 7,571,742 | -0.11(-0.10%) |
Sep 24, 2018 | 102.54 | 103.01 | 102.52 | 102.59 | 6,267,823 | -0.26(-0.26%) |
Sep 21, 2018 | 102.66 | 103.01 | 102.63 | 102.86 | 7,028,635 | -0.04(-0.04%) |
Sep 20, 2018 | 102.40 | 103.03 | 102.31 | 102.90 | 9,856,033 | +0.47(+0.46%) |
Sep 19, 2018 | 102.87 | 102.87 | 102.06 | 102.43 | 15,232,213 | -0.62(-0.60%) |
Sep 18, 2018 | 103.70 | 103.71 | 102.91 | 103.04 | 11,592,111 | -1.09(-1.05%) |
Sep 17, 2018 | 103.81 | 104.37 | 103.75 | 104.13 | 6,185,218 | +0.00(+0.00%) |
Sep 14, 2018 | 104.01 | 104.45 | 103.91 | 104.13 | 6,351,933 | -0.50(-0.48%) |
Sep 13, 2018 | 104.83 | 105.03 | 104.51 | 104.63 | 5,502,223 | +0.16(+0.15%) |
Sep 12, 2018 | 104.57 | 104.68 | 104.44 | 104.47 | 3,810,670 | +0.25(+0.24%) |
Sep 11, 2018 | 104.60 | 104.68 | 104.18 | 104.23 | 6,193,256 | -0.80(-0.76%) |
Sep 10, 2018 | 104.68 | 105.05 | 104.68 | 105.03 | 7,270,617 | +0.39(+0.37%) |
Sep 07, 2018 | 104.82 | 104.88 | 104.52 | 104.64 | 12,765,116 | -0.90(-0.85%) |
Sep 06, 2018 | 105.19 | 105.76 | 105.13 | 105.54 | 10,890,579 | +0.39(+0.37%) |
Sep 05, 2018 | 105.19 | 105.32 | 105.01 | 105.15 | 10,727,304 | -0.28(-0.27%) |
Sep 04, 2018 | 105.37 | 105.49 | 105.19 | 105.43 | 20,883,432 | -0.61(-0.57%) |
Aug 31, 2018 | 106.04 | 106.04 | 106.04 | 0 | -0.25(-0.24%) | |
Aug 30, 2018 | 106.32 | 106.45 | 106.11 | 106.29 | 6,050,728 | +0.23(+0.21%) |
Aug 29, 2018 | 105.99 | 106.17 | 105.71 | 106.06 | 6,404,977 | +0.14(+0.13%) |
Aug 28, 2018 | 106.05 | 106.12 | 105.76 | 105.92 | 5,624,522 | -0.64(-0.60%) |
Aug 27, 2018 | 106.73 | 106.81 | 106.50 | 106.56 | 7,311,039 | -0.61(-0.57%) |
Aug 24, 2018 | 106.59 | 107.21 | 106.47 | 107.17 | 6,951,269 | +0.21(+0.20%) |
Aug 23, 2018 | 106.92 | 107.03 | 106.73 | 106.97 | 6,080,274 | +0.17(+0.16%) |
Aug 22, 2018 | 106.92 | 106.97 | 106.55 | 106.80 | 6,058,412 | +0.42(+0.39%) |
Aug 21, 2018 | 106.37 | 106.51 | 106.11 | 106.38 | 5,356,855 | -0.36(-0.34%) |
Aug 20, 2018 | 106.61 | 106.84 | 106.52 | 106.74 | 6,394,084 | +0.71(+0.67%) |
Aug 17, 2018 | 106.12 | 106.39 | 105.83 | 106.03 | 4,036,508 | +0.13(+0.12%) |
Aug 16, 2018 | 105.88 | 105.98 | 105.41 | 105.90 | 6,162,000 | -0.01(-0.01%) |
Aug 15, 2018 | 105.75 | 106.16 | 105.67 | 105.90 | 8,728,635 | +0.61(+0.58%) |
Aug 14, 2018 | 105.64 | 105.66 | 105.19 | 105.29 | 4,850,876 | -0.24(-0.22%) |
Aug 13, 2018 | 105.39 | 105.78 | 105.35 | 105.53 | 9,040,609 | -0.22(-0.21%) |
Aug 10, 2018 | 105.49 | 106.09 | 105.41 | 105.75 | 9,650,719 | +0.76(+0.73%) |
Aug 09, 2018 | 104.49 | 105.02 | 104.40 | 104.98 | 8,151,668 | +0.88(+0.84%) |
Aug 08, 2018 | 103.99 | 104.32 | 103.95 | 104.11 | 6,436,636 | +0.11(+0.10%) |
Aug 07, 2018 | 104.32 | 104.38 | 103.92 | 104.00 | 6,100,942 | -0.54(-0.52%) |
Aug 06, 2018 | 104.77 | 105.03 | 104.53 | 104.55 | 4,792,550 | +0.06(+0.06%) |
Aug 03, 2018 | 104.14 | 104.55 | 104.12 | 104.48 | 7,031,484 | +0.52(+0.50%) |
Aug 02, 2018 | 103.96 | 104.06 | 103.68 | 103.97 | 5,078,814 | +0.15(+0.14%) |