Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 104.97 | 106.36 | 104.88 | 106.24 | 2,974,710 | +1.40(+1.33%) |
Dec 28, 2018 | 104.11 | 105.66 | 103.37 | 104.84 | 4,339,417 | +1.20(+1.16%) |
Dec 27, 2018 | 101.21 | 103.65 | 99.82 | 103.64 | 4,303,726 | +1.65(+1.62%) |
Dec 26, 2018 | 98.01 | 101.99 | 97.71 | 101.99 | 4,130,850 | +3.98(+4.07%) |
Dec 24, 2018 | 100.39 | 100.45 | 97.89 | 98.00 | 3,576,950 | -2.45(-2.44%) |
Dec 21, 2018 | 100.34 | 102.37 | 99.78 | 100.45 | 14,328,280 | +0.12(+0.12%) |
Dec 20, 2018 | 100.16 | 101.14 | 99.26 | 100.34 | 8,711,713 | +0.16(+0.16%) |
Dec 19, 2018 | 102.40 | 102.40 | 98.88 | 100.17 | 9,039,395 | +2.40(+2.45%) |
Dec 18, 2018 | 100.47 | 100.68 | 97.01 | 97.77 | 7,094,265 | -1.71(-1.72%) |
Dec 17, 2018 | 102.10 | 102.18 | 98.89 | 99.48 | 6,426,710 | -3.28(-3.19%) |
Dec 14, 2018 | 104.93 | 105.19 | 102.13 | 102.76 | 5,779,500 | -2.69(-2.55%) |
Dec 13, 2018 | 105.23 | 105.72 | 104.51 | 105.45 | 3,831,410 | +0.48(+0.46%) |
Dec 12, 2018 | 106.02 | 106.26 | 104.91 | 104.97 | 3,688,323 | -0.15(-0.14%) |
Dec 11, 2018 | 105.43 | 106.15 | 104.59 | 105.12 | 4,099,290 | +0.38(+0.36%) |
Dec 10, 2018 | 104.29 | 105.26 | 101.92 | 104.74 | 4,174,657 | +0.47(+0.45%) |
Dec 07, 2018 | 106.06 | 106.29 | 103.53 | 104.28 | 4,496,485 | -2.07(-1.95%) |
Dec 06, 2018 | 105.87 | 106.49 | 103.72 | 106.35 | 5,516,307 | -0.62(-0.58%) |
Dec 04, 2018 | 108.93 | 110.02 | 106.79 | 106.97 | 6,183,171 | -1.84(-1.69%) |
Dec 03, 2018 | 108.92 | 108.97 | 107.91 | 108.81 | 4,650,868 | -0.11(-0.10%) |
Nov 30, 2018 | 107.97 | 108.98 | 106.70 | 108.92 | 9,765,677 | +1.51(+1.40%) |
Nov 29, 2018 | 105.85 | 108.27 | 105.55 | 107.41 | 5,009,530 | +1.35(+1.27%) |
Nov 28, 2018 | 105.33 | 106.34 | 104.44 | 106.06 | 5,192,490 | +1.20(+1.15%) |
Nov 27, 2018 | 103.08 | 104.89 | 102.56 | 104.86 | 3,554,198 | +1.69(+1.64%) |
Nov 26, 2018 | 102.14 | 104.29 | 101.88 | 103.17 | 3,575,686 | -0.45(-0.43%) |
Nov 23, 2018 | 102.70 | 104.49 | 102.27 | 103.62 | 2,066,176 | +0.59(+0.57%) |
Nov 21, 2018 | 103.03 | 103.03 | 103.03 | 0 | -2.29(-2.17%) | |
Nov 20, 2018 | 105.47 | 106.68 | 104.95 | 105.32 | 5,312,534 | -1.00(-0.94%) |
Nov 19, 2018 | 103.74 | 106.59 | 103.74 | 106.32 | 5,298,478 | +1.82(+1.74%) |
Nov 16, 2018 | 102.53 | 104.94 | 102.52 | 104.50 | 5,191,746 | +1.50(+1.45%) |
Nov 15, 2018 | 100.23 | 103.03 | 99.65 | 103.01 | 5,224,148 | +2.19(+2.18%) |
Nov 14, 2018 | 103.16 | 103.42 | 100.75 | 100.81 | 5,874,056 | -1.85(-1.80%) |
Nov 13, 2018 | 104.36 | 104.36 | 102.15 | 102.67 | 4,641,283 | -0.74(-0.72%) |
Nov 12, 2018 | 102.55 | 104.78 | 102.55 | 103.41 | 5,559,960 | +0.90(+0.88%) |
Nov 09, 2018 | 100.87 | 102.80 | 100.21 | 102.50 | 5,533,163 | +1.93(+1.92%) |
Nov 08, 2018 | 100.02 | 101.34 | 99.58 | 100.57 | 4,013,575 | +0.35(+0.35%) |
Nov 07, 2018 | 97.60 | 101.19 | 97.49 | 100.23 | 6,430,839 | +3.49(+3.61%) |
Nov 06, 2018 | 99.57 | 99.84 | 95.87 | 96.74 | 7,447,302 | -3.87(-3.85%) |
Nov 05, 2018 | 100.88 | 102.38 | 100.26 | 100.61 | 8,063,797 | +3.10(+3.18%) |
Nov 02, 2018 | 98.78 | 99.01 | 96.76 | 97.51 | 3,916,149 | -1.01(-1.03%) |
Nov 01, 2018 | 99.33 | 99.78 | 98.04 | 98.53 | 3,984,152 | -0.53(-0.53%) |
Oct 31, 2018 | 100.11 | 100.88 | 98.97 | 99.06 | 4,761,198 | +0.09(+0.09%) |
Oct 30, 2018 | 97.95 | 99.12 | 97.82 | 98.97 | 3,640,943 | +0.86(+0.88%) |
Oct 29, 2018 | 98.15 | 99.64 | 97.10 | 98.11 | 3,927,636 | +0.92(+0.95%) |
Oct 26, 2018 | 97.79 | 98.17 | 95.97 | 97.18 | 4,887,277 | -1.37(-1.39%) |
Oct 25, 2018 | 97.22 | 99.40 | 95.16 | 98.55 | 4,504,571 | +1.43(+1.48%) |
Oct 24, 2018 | 100.68 | 101.53 | 97.00 | 97.12 | 7,377,773 | -3.72(-3.69%) |
Oct 23, 2018 | 101.12 | 101.82 | 99.62 | 100.84 | 4,112,866 | -1.50(-1.46%) |
Oct 22, 2018 | 102.31 | 102.96 | 101.73 | 102.34 | 3,216,601 | +0.10(+0.10%) |
Oct 19, 2018 | 103.11 | 103.55 | 101.08 | 102.24 | 4,624,216 | -1.27(-1.23%) |
Oct 18, 2018 | 104.07 | 104.36 | 102.68 | 103.51 | 3,962,507 | -0.25(-0.25%) |
Oct 17, 2018 | 101.38 | 103.92 | 101.27 | 103.76 | 4,819,111 | +2.34(+2.31%) |
Oct 16, 2018 | 101.25 | 101.60 | 100.42 | 101.42 | 4,589,988 | +0.38(+0.37%) |
Oct 15, 2018 | 100.94 | 102.14 | 100.46 | 101.05 | 4,252,682 | +0.13(+0.13%) |
Oct 12, 2018 | 99.57 | 101.41 | 99.05 | 100.92 | 4,947,159 | +2.35(+2.38%) |
Oct 11, 2018 | 103.31 | 103.52 | 97.36 | 98.57 | 7,910,756 | -4.96(-4.79%) |
Oct 10, 2018 | 105.00 | 105.39 | 103.45 | 103.53 | 6,133,612 | -1.93(-1.83%) |
Oct 09, 2018 | 105.13 | 105.96 | 104.35 | 105.46 | 5,162,705 | -0.01(-0.01%) |
Oct 08, 2018 | 104.91 | 106.52 | 104.84 | 105.47 | 6,568,722 | +0.40(+0.38%) |
Oct 05, 2018 | 104.22 | 105.46 | 104.22 | 105.07 | 9,119,255 | +1.86(+1.80%) |
Oct 04, 2018 | 103.79 | 105.67 | 101.43 | 103.21 | 11,977,158 | +3.99(+4.02%) |
Oct 03, 2018 | 99.08 | 100.13 | 98.87 | 99.22 | 5,579,965 | +0.60(+0.61%) |
Oct 02, 2018 | 98.20 | 98.78 | 97.92 | 98.62 | 4,146,713 | +0.33(+0.33%) |