Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 105.30 | 106.69 | 105.21 | 106.57 | 2,965,454 | +1.40(+1.33%) |
Dec 28, 2018 | 104.43 | 105.99 | 103.69 | 105.17 | 4,325,915 | +1.21(+1.16%) |
Dec 27, 2018 | 101.52 | 103.97 | 100.13 | 103.97 | 4,290,335 | +1.66(+1.62%) |
Dec 26, 2018 | 98.32 | 102.31 | 98.02 | 102.31 | 4,117,996 | +4.00(+4.07%) |
Dec 24, 2018 | 100.70 | 100.76 | 98.20 | 98.31 | 3,565,820 | -2.46(-2.44%) |
Dec 21, 2018 | 100.65 | 102.69 | 100.09 | 100.77 | 14,283,696 | +0.12(+0.12%) |
Dec 20, 2018 | 100.47 | 101.45 | 99.57 | 100.65 | 8,684,605 | +0.17(+0.16%) |
Dec 19, 2018 | 102.72 | 102.72 | 99.19 | 100.48 | 9,011,268 | +2.40(+2.45%) |
Dec 18, 2018 | 100.78 | 100.99 | 97.32 | 98.08 | 7,072,190 | -1.71(-1.72%) |
Dec 17, 2018 | 102.42 | 102.50 | 99.20 | 99.79 | 6,406,712 | -3.29(-3.19%) |
Dec 14, 2018 | 105.25 | 105.52 | 102.44 | 103.08 | 5,761,516 | -2.70(-2.55%) |
Dec 13, 2018 | 105.56 | 106.05 | 104.84 | 105.78 | 3,819,489 | +0.48(+0.45%) |
Dec 12, 2018 | 106.35 | 106.59 | 105.24 | 105.30 | 3,676,846 | -0.15(-0.14%) |
Dec 11, 2018 | 105.76 | 106.48 | 104.92 | 105.45 | 4,086,535 | +0.38(+0.36%) |
Dec 10, 2018 | 104.62 | 105.59 | 102.24 | 105.07 | 4,161,667 | +0.47(+0.45%) |
Dec 07, 2018 | 106.40 | 106.63 | 103.85 | 104.60 | 4,482,494 | -2.08(-1.95%) |
Dec 06, 2018 | 106.20 | 106.82 | 104.05 | 106.68 | 5,499,142 | -0.63(-0.58%) |
Dec 04, 2018 | 109.27 | 110.36 | 107.12 | 107.31 | 6,163,932 | -1.84(-1.69%) |
Dec 03, 2018 | 109.26 | 109.31 | 108.25 | 109.15 | 4,636,396 | -0.11(-0.10%) |
Nov 30, 2018 | 108.31 | 109.33 | 107.03 | 109.26 | 9,735,290 | +1.51(+1.40%) |
Nov 29, 2018 | 106.18 | 108.61 | 105.88 | 107.75 | 4,993,942 | +1.35(+1.27%) |
Nov 28, 2018 | 105.66 | 106.67 | 104.77 | 106.40 | 5,176,333 | +1.21(+1.15%) |
Nov 27, 2018 | 103.40 | 105.22 | 102.88 | 105.19 | 3,543,139 | +1.69(+1.64%) |
Nov 26, 2018 | 102.46 | 104.62 | 102.20 | 103.50 | 3,564,559 | -0.45(-0.43%) |
Nov 23, 2018 | 103.02 | 104.81 | 102.59 | 103.95 | 2,059,747 | +0.59(+0.57%) |
Nov 21, 2018 | 103.36 | 103.36 | 103.36 | 0 | -2.29(-2.17%) | |
Nov 20, 2018 | 105.80 | 107.01 | 105.28 | 105.65 | 5,296,004 | -1.00(-0.94%) |
Nov 19, 2018 | 104.07 | 106.92 | 104.07 | 106.65 | 5,281,991 | +1.82(+1.74%) |
Nov 16, 2018 | 102.85 | 105.26 | 102.84 | 104.83 | 5,175,592 | +1.50(+1.45%) |
Nov 15, 2018 | 100.55 | 103.36 | 99.96 | 103.33 | 5,207,892 | +2.20(+2.18%) |
Nov 14, 2018 | 103.48 | 103.74 | 101.06 | 101.13 | 5,855,779 | -1.86(-1.80%) |
Nov 13, 2018 | 104.69 | 104.69 | 102.47 | 102.99 | 4,626,821 | -0.74(-0.72%) |
Nov 12, 2018 | 102.87 | 105.11 | 102.87 | 103.73 | 5,542,635 | +0.91(+0.88%) |
Nov 09, 2018 | 101.18 | 103.12 | 100.52 | 102.82 | 5,515,922 | +1.93(+1.92%) |
Nov 08, 2018 | 100.33 | 101.66 | 99.89 | 100.89 | 4,001,069 | +0.35(+0.35%) |
Nov 07, 2018 | 97.91 | 101.51 | 97.79 | 100.54 | 6,410,801 | +3.50(+3.61%) |
Nov 06, 2018 | 99.88 | 100.16 | 96.17 | 97.04 | 7,424,096 | -3.88(-3.85%) |
Nov 05, 2018 | 101.19 | 102.70 | 100.58 | 100.92 | 8,038,670 | +3.11(+3.18%) |
Nov 02, 2018 | 99.09 | 99.32 | 97.07 | 97.82 | 3,903,947 | -1.02(-1.03%) |
Nov 01, 2018 | 99.64 | 100.09 | 98.35 | 98.84 | 3,971,738 | -0.53(-0.53%) |
Oct 31, 2018 | 100.42 | 101.19 | 99.28 | 99.37 | 4,746,363 | +0.09(+0.09%) |
Oct 30, 2018 | 98.26 | 99.43 | 98.12 | 99.28 | 3,629,598 | +0.86(+0.88%) |
Oct 29, 2018 | 98.46 | 99.95 | 97.41 | 98.41 | 3,915,398 | +0.93(+0.95%) |
Oct 26, 2018 | 98.09 | 98.48 | 96.27 | 97.49 | 4,872,049 | -1.37(-1.39%) |
Oct 25, 2018 | 97.52 | 99.71 | 95.45 | 98.86 | 4,490,535 | +1.44(+1.48%) |
Oct 24, 2018 | 101.00 | 101.85 | 97.31 | 97.42 | 7,354,784 | -3.73(-3.69%) |
Oct 23, 2018 | 101.44 | 102.13 | 99.93 | 101.15 | 4,100,051 | -1.50(-1.46%) |
Oct 22, 2018 | 102.63 | 103.28 | 102.05 | 102.66 | 3,206,578 | +0.10(+0.10%) |
Oct 19, 2018 | 103.44 | 103.88 | 101.40 | 102.56 | 4,609,807 | -1.27(-1.23%) |
Oct 18, 2018 | 104.40 | 104.69 | 103.00 | 103.83 | 3,950,160 | -0.26(-0.25%) |
Oct 17, 2018 | 101.69 | 104.25 | 101.58 | 104.09 | 4,804,095 | +2.35(+2.31%) |
Oct 16, 2018 | 101.57 | 101.91 | 100.73 | 101.74 | 4,575,686 | +0.38(+0.37%) |
Oct 15, 2018 | 101.25 | 102.45 | 100.78 | 101.36 | 4,239,431 | +0.13(+0.13%) |
Oct 12, 2018 | 99.88 | 101.73 | 99.36 | 101.24 | 4,931,744 | +2.35(+2.38%) |
Oct 11, 2018 | 103.63 | 103.84 | 97.66 | 98.88 | 7,886,106 | -4.98(-4.79%) |
Oct 10, 2018 | 105.32 | 105.72 | 103.77 | 103.86 | 6,114,500 | -1.93(-1.83%) |
Oct 09, 2018 | 105.46 | 106.29 | 104.67 | 105.79 | 5,146,618 | -0.01(-0.01%) |
Oct 08, 2018 | 105.24 | 106.85 | 105.17 | 105.80 | 6,548,255 | +0.40(+0.38%) |
Oct 05, 2018 | 104.54 | 105.79 | 104.54 | 105.40 | 9,090,839 | +1.86(+1.80%) |
Oct 04, 2018 | 104.11 | 106.00 | 101.75 | 103.54 | 11,939,838 | +4.00(+4.02%) |
Oct 03, 2018 | 99.39 | 100.44 | 99.18 | 99.53 | 5,562,578 | +0.60(+0.61%) |
Oct 02, 2018 | 98.51 | 99.09 | 98.22 | 98.93 | 4,133,792 | +0.33(+0.33%) |