Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 104.97 | 106.36 | 104.88 | 106.24 | 2,974,659 | +1.39(+1.33%) |
Dec 28, 2018 | 104.11 | 105.66 | 103.37 | 104.85 | 4,339,343 | +1.20(+1.16%) |
Dec 27, 2018 | 101.21 | 103.65 | 99.82 | 103.64 | 4,303,652 | +1.65(+1.62%) |
Dec 26, 2018 | 98.02 | 101.99 | 97.71 | 101.99 | 4,130,779 | +3.98(+4.07%) |
Dec 24, 2018 | 100.39 | 100.45 | 97.90 | 98.01 | 3,576,889 | -2.45(-2.44%) |
Dec 21, 2018 | 100.34 | 102.38 | 99.78 | 100.46 | 14,328,034 | +0.12(+0.12%) |
Dec 20, 2018 | 100.16 | 101.14 | 99.26 | 100.34 | 8,711,563 | +0.16(+0.16%) |
Dec 19, 2018 | 102.40 | 102.40 | 98.88 | 100.17 | 9,039,240 | +2.40(+2.45%) |
Dec 18, 2018 | 100.47 | 100.68 | 97.01 | 97.78 | 7,094,143 | -1.71(-1.72%) |
Dec 17, 2018 | 102.10 | 102.18 | 98.90 | 99.48 | 6,426,600 | -3.28(-3.19%) |
Dec 14, 2018 | 104.93 | 105.19 | 102.13 | 102.76 | 5,779,401 | -2.69(-2.55%) |
Dec 13, 2018 | 105.23 | 105.72 | 104.52 | 105.45 | 3,831,345 | +0.48(+0.46%) |
Dec 12, 2018 | 106.02 | 106.26 | 104.91 | 104.97 | 3,688,259 | -0.15(-0.14%) |
Dec 11, 2018 | 105.43 | 106.15 | 104.59 | 105.12 | 4,099,220 | +0.38(+0.36%) |
Dec 10, 2018 | 104.30 | 105.26 | 101.93 | 104.75 | 4,174,585 | +0.47(+0.45%) |
Dec 07, 2018 | 106.07 | 106.30 | 103.53 | 104.28 | 4,496,408 | -2.08(-1.95%) |
Dec 06, 2018 | 105.87 | 106.49 | 103.73 | 106.35 | 5,516,212 | -0.62(-0.58%) |
Dec 04, 2018 | 108.93 | 110.02 | 106.79 | 106.98 | 6,183,065 | -1.84(-1.69%) |
Dec 03, 2018 | 108.92 | 108.97 | 107.91 | 108.81 | 4,650,788 | -0.11(-0.10%) |
Nov 30, 2018 | 107.98 | 108.99 | 106.70 | 108.92 | 9,765,510 | +1.51(+1.40%) |
Nov 29, 2018 | 105.86 | 108.27 | 105.55 | 107.42 | 5,009,444 | +1.35(+1.27%) |
Nov 28, 2018 | 105.33 | 106.34 | 104.44 | 106.07 | 5,192,401 | +1.20(+1.15%) |
Nov 27, 2018 | 103.08 | 104.89 | 102.56 | 104.86 | 3,554,137 | +1.69(+1.64%) |
Nov 26, 2018 | 102.15 | 104.30 | 101.88 | 103.17 | 3,575,624 | -0.45(-0.43%) |
Nov 23, 2018 | 102.70 | 104.49 | 102.28 | 103.62 | 2,066,141 | +0.59(+0.57%) |
Nov 21, 2018 | 103.04 | 103.04 | 103.04 | 0 | -2.29(-2.17%) | |
Nov 20, 2018 | 105.47 | 106.68 | 104.96 | 105.32 | 5,312,443 | -1.00(-0.94%) |
Nov 19, 2018 | 103.74 | 106.59 | 103.74 | 106.32 | 5,298,387 | +1.82(+1.74%) |
Nov 16, 2018 | 102.53 | 104.94 | 102.52 | 104.51 | 5,191,657 | +1.50(+1.45%) |
Nov 15, 2018 | 100.24 | 103.04 | 99.65 | 103.01 | 5,224,059 | +2.19(+2.18%) |
Nov 14, 2018 | 103.16 | 103.42 | 100.75 | 100.81 | 5,873,956 | -1.85(-1.80%) |
Nov 13, 2018 | 104.37 | 104.37 | 102.16 | 102.67 | 4,641,204 | -0.74(-0.72%) |
Nov 12, 2018 | 102.55 | 104.79 | 102.55 | 103.41 | 5,559,865 | +0.90(+0.88%) |
Nov 09, 2018 | 100.87 | 102.80 | 100.21 | 102.50 | 5,533,069 | +1.93(+1.92%) |
Nov 08, 2018 | 100.02 | 101.34 | 99.58 | 100.58 | 4,013,507 | +0.35(+0.35%) |
Nov 07, 2018 | 97.61 | 101.20 | 97.49 | 100.23 | 6,430,729 | +3.49(+3.61%) |
Nov 06, 2018 | 99.57 | 99.84 | 95.87 | 96.74 | 7,447,175 | -3.87(-3.85%) |
Nov 05, 2018 | 100.88 | 102.38 | 100.27 | 100.61 | 8,063,659 | +3.10(+3.18%) |
Nov 02, 2018 | 98.78 | 99.01 | 96.77 | 97.52 | 3,916,083 | -1.01(-1.03%) |
Nov 01, 2018 | 99.33 | 99.78 | 98.04 | 98.53 | 3,984,084 | -0.53(-0.53%) |
Oct 31, 2018 | 100.11 | 100.88 | 98.98 | 99.06 | 4,761,117 | +0.09(+0.09%) |
Oct 30, 2018 | 97.95 | 99.12 | 97.82 | 98.97 | 3,640,881 | +0.86(+0.88%) |
Oct 29, 2018 | 98.15 | 99.64 | 97.10 | 98.11 | 3,927,569 | +0.92(+0.95%) |
Oct 26, 2018 | 97.79 | 98.17 | 95.97 | 97.19 | 4,887,194 | -1.37(-1.39%) |
Oct 25, 2018 | 97.22 | 99.41 | 95.16 | 98.56 | 4,504,495 | +1.43(+1.48%) |
Oct 24, 2018 | 100.69 | 101.53 | 97.00 | 97.12 | 7,377,647 | -3.72(-3.69%) |
Oct 23, 2018 | 101.12 | 101.82 | 99.63 | 100.84 | 4,112,796 | -1.50(-1.46%) |
Oct 22, 2018 | 102.31 | 102.96 | 101.73 | 102.34 | 3,216,546 | +0.10(+0.10%) |
Oct 19, 2018 | 103.11 | 103.55 | 101.09 | 102.24 | 4,624,137 | -1.27(-1.23%) |
Oct 18, 2018 | 104.07 | 104.37 | 102.69 | 103.51 | 3,962,440 | -0.26(-0.25%) |
Oct 17, 2018 | 101.38 | 103.92 | 101.27 | 103.76 | 4,819,029 | +2.34(+2.31%) |
Oct 16, 2018 | 101.25 | 101.60 | 100.42 | 101.42 | 4,589,910 | +0.38(+0.37%) |
Oct 15, 2018 | 100.94 | 102.14 | 100.47 | 101.05 | 4,252,610 | +0.13(+0.13%) |
Oct 12, 2018 | 99.57 | 101.42 | 99.05 | 100.92 | 4,947,074 | +2.35(+2.38%) |
Oct 11, 2018 | 103.31 | 103.52 | 97.36 | 98.57 | 7,910,621 | -4.96(-4.79%) |
Oct 10, 2018 | 105.00 | 105.39 | 103.45 | 103.53 | 6,133,508 | -1.93(-1.83%) |
Oct 09, 2018 | 105.13 | 105.97 | 104.35 | 105.46 | 5,162,617 | -0.01(-0.01%) |
Oct 08, 2018 | 104.91 | 106.52 | 104.84 | 105.47 | 6,568,611 | +0.40(+0.38%) |
Oct 05, 2018 | 104.22 | 105.46 | 104.22 | 105.07 | 9,119,099 | +1.85(+1.80%) |
Oct 04, 2018 | 103.79 | 105.67 | 101.43 | 103.22 | 11,976,954 | +3.99(+4.02%) |
Oct 03, 2018 | 99.08 | 100.13 | 98.88 | 99.22 | 5,579,870 | +0.60(+0.61%) |
Oct 02, 2018 | 98.20 | 98.78 | 97.92 | 98.62 | 4,146,642 | +0.33(+0.33%) |