Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 105.12 | 106.51 | 105.03 | 106.39 | 2,970,509 | +1.40(+1.33%) |
Dec 28, 2018 | 104.26 | 105.81 | 103.51 | 104.99 | 4,333,288 | +1.20(+1.16%) |
Dec 27, 2018 | 101.35 | 103.80 | 99.96 | 103.79 | 4,297,647 | +1.66(+1.62%) |
Dec 26, 2018 | 98.15 | 102.13 | 97.85 | 102.13 | 4,125,015 | +3.99(+4.07%) |
Dec 24, 2018 | 100.53 | 100.59 | 98.03 | 98.14 | 3,571,898 | -2.46(-2.44%) |
Dec 21, 2018 | 100.48 | 102.52 | 99.92 | 100.60 | 14,308,042 | +0.12(+0.12%) |
Dec 20, 2018 | 100.30 | 101.28 | 99.40 | 100.48 | 8,699,408 | +0.16(+0.16%) |
Dec 19, 2018 | 102.55 | 102.55 | 99.02 | 100.31 | 9,026,627 | +2.40(+2.45%) |
Dec 18, 2018 | 100.61 | 100.82 | 97.15 | 97.91 | 7,084,245 | -1.71(-1.72%) |
Dec 17, 2018 | 102.24 | 102.33 | 99.03 | 99.62 | 6,417,633 | -3.28(-3.19%) |
Dec 14, 2018 | 105.08 | 105.34 | 102.27 | 102.91 | 5,771,336 | -2.69(-2.55%) |
Dec 13, 2018 | 105.38 | 105.87 | 104.66 | 105.60 | 3,825,999 | +0.48(+0.45%) |
Dec 12, 2018 | 106.17 | 106.41 | 105.06 | 105.12 | 3,683,113 | -0.15(-0.14%) |
Dec 11, 2018 | 105.58 | 106.30 | 104.74 | 105.27 | 4,093,500 | +0.38(+0.36%) |
Dec 10, 2018 | 104.44 | 105.41 | 102.07 | 104.89 | 4,168,760 | +0.47(+0.45%) |
Dec 07, 2018 | 106.22 | 106.44 | 103.68 | 104.42 | 4,490,135 | -2.08(-1.95%) |
Dec 06, 2018 | 106.02 | 106.64 | 103.87 | 106.50 | 5,508,515 | -0.62(-0.58%) |
Dec 04, 2018 | 109.08 | 110.18 | 106.94 | 107.12 | 6,174,438 | -1.84(-1.69%) |
Dec 03, 2018 | 109.07 | 109.12 | 108.06 | 108.96 | 4,644,299 | -0.11(-0.10%) |
Nov 30, 2018 | 108.13 | 109.14 | 106.85 | 109.07 | 9,751,884 | +1.51(+1.40%) |
Nov 29, 2018 | 106.00 | 108.42 | 105.70 | 107.57 | 5,002,454 | +1.35(+1.27%) |
Nov 28, 2018 | 105.48 | 106.49 | 104.59 | 106.22 | 5,185,156 | +1.20(+1.15%) |
Nov 27, 2018 | 103.23 | 105.04 | 102.70 | 105.01 | 3,549,178 | +1.69(+1.64%) |
Nov 26, 2018 | 102.29 | 104.44 | 102.02 | 103.32 | 3,570,635 | -0.45(-0.43%) |
Nov 23, 2018 | 102.84 | 104.63 | 102.42 | 103.77 | 2,063,258 | +0.59(+0.57%) |
Nov 21, 2018 | 103.18 | 103.18 | 103.18 | 0 | -2.29(-2.17%) | |
Nov 20, 2018 | 105.62 | 106.83 | 105.10 | 105.47 | 5,305,031 | -1.00(-0.94%) |
Nov 19, 2018 | 103.89 | 106.74 | 103.89 | 106.47 | 5,290,994 | +1.82(+1.74%) |
Nov 16, 2018 | 102.67 | 105.08 | 102.67 | 104.65 | 5,184,413 | +1.50(+1.45%) |
Nov 15, 2018 | 100.38 | 103.18 | 99.79 | 103.15 | 5,216,769 | +2.20(+2.18%) |
Nov 14, 2018 | 103.30 | 103.57 | 100.89 | 100.96 | 5,865,760 | -1.86(-1.80%) |
Nov 13, 2018 | 104.51 | 104.51 | 102.30 | 102.81 | 4,634,708 | -0.74(-0.72%) |
Nov 12, 2018 | 102.69 | 104.93 | 102.69 | 103.55 | 5,552,083 | +0.91(+0.88%) |
Nov 09, 2018 | 101.01 | 102.94 | 100.35 | 102.65 | 5,525,324 | +1.93(+1.92%) |
Nov 08, 2018 | 100.16 | 101.48 | 99.72 | 100.72 | 4,007,889 | +0.35(+0.35%) |
Nov 07, 2018 | 97.74 | 101.34 | 97.62 | 100.37 | 6,421,728 | +3.49(+3.61%) |
Nov 06, 2018 | 99.71 | 99.98 | 96.01 | 96.87 | 7,436,751 | -3.88(-3.85%) |
Nov 05, 2018 | 101.02 | 102.53 | 100.41 | 100.75 | 8,052,372 | +3.10(+3.18%) |
Nov 02, 2018 | 98.92 | 99.15 | 96.90 | 97.65 | 3,910,601 | -1.02(-1.03%) |
Nov 01, 2018 | 99.47 | 99.92 | 98.18 | 98.67 | 3,978,508 | -0.53(-0.53%) |
Oct 31, 2018 | 100.25 | 101.02 | 99.12 | 99.20 | 4,754,453 | +0.09(+0.09%) |
Oct 30, 2018 | 98.09 | 99.26 | 97.95 | 99.11 | 3,635,784 | +0.86(+0.88%) |
Oct 29, 2018 | 98.29 | 99.78 | 97.24 | 98.25 | 3,922,072 | +0.92(+0.95%) |
Oct 26, 2018 | 97.93 | 98.31 | 96.11 | 97.32 | 4,880,353 | -1.37(-1.39%) |
Oct 25, 2018 | 97.36 | 99.55 | 95.29 | 98.69 | 4,498,190 | +1.44(+1.48%) |
Oct 24, 2018 | 100.83 | 101.68 | 97.14 | 97.26 | 7,367,320 | -3.72(-3.69%) |
Oct 23, 2018 | 101.27 | 101.96 | 99.76 | 100.98 | 4,107,040 | -1.50(-1.46%) |
Oct 22, 2018 | 102.45 | 103.11 | 101.88 | 102.48 | 3,212,044 | +0.10(+0.10%) |
Oct 19, 2018 | 103.26 | 103.70 | 101.23 | 102.38 | 4,617,664 | -1.27(-1.23%) |
Oct 18, 2018 | 104.22 | 104.51 | 102.83 | 103.65 | 3,956,894 | -0.26(-0.25%) |
Oct 17, 2018 | 101.52 | 104.07 | 101.41 | 103.91 | 4,812,284 | +2.34(+2.31%) |
Oct 16, 2018 | 101.39 | 101.74 | 100.56 | 101.57 | 4,583,485 | +0.38(+0.37%) |
Oct 15, 2018 | 101.08 | 102.28 | 100.61 | 101.19 | 4,246,657 | +0.13(+0.13%) |
Oct 12, 2018 | 99.71 | 101.56 | 99.19 | 101.06 | 4,940,150 | +2.35(+2.38%) |
Oct 11, 2018 | 103.45 | 103.66 | 97.50 | 98.71 | 7,899,548 | -4.97(-4.79%) |
Oct 10, 2018 | 105.14 | 105.54 | 103.60 | 103.68 | 6,124,922 | -1.93(-1.83%) |
Oct 09, 2018 | 105.28 | 106.11 | 104.49 | 105.61 | 5,155,391 | -0.01(-0.01%) |
Oct 08, 2018 | 105.06 | 106.67 | 104.99 | 105.62 | 6,559,416 | +0.40(+0.38%) |
Oct 05, 2018 | 104.37 | 105.61 | 104.37 | 105.22 | 9,106,335 | +1.86(+1.80%) |
Oct 04, 2018 | 103.94 | 105.82 | 101.57 | 103.36 | 11,960,190 | +4.00(+4.02%) |
Oct 03, 2018 | 99.22 | 100.27 | 99.01 | 99.36 | 5,572,060 | +0.60(+0.61%) |
Oct 02, 2018 | 98.34 | 98.92 | 98.05 | 98.76 | 4,140,838 | +0.33(+0.33%) |