Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 99.55 | 100.27 | 99.07 | 100.23 | 2,068,200 | +1.33(+1.34%) |
Dec 28, 2018 | 99.74 | 100.33 | 98.17 | 98.90 | 2,650,600 | -0.03(-0.03%) |
Dec 27, 2018 | 96.39 | 98.93 | 95.14 | 98.93 | 2,833,384 | +0.95(+0.97%) |
Dec 26, 2018 | 93.20 | 97.98 | 93.10 | 97.98 | 3,268,082 | +5.18(+5.58%) |
Dec 24, 2018 | 94.63 | 95.20 | 92.80 | 92.80 | 2,311,500 | -2.57(-2.69%) |
Dec 21, 2018 | 97.88 | 98.87 | 95.01 | 95.37 | 3,945,300 | -2.03(-2.08%) |
Dec 20, 2018 | 98.96 | 99.32 | 96.19 | 97.40 | 5,691,361 | -1.93(-1.94%) |
Dec 19, 2018 | 100.69 | 102.49 | 98.48 | 99.33 | 2,151,378 | -1.28(-1.27%) |
Dec 18, 2018 | 101.24 | 101.50 | 99.77 | 100.61 | 2,321,842 | +0.11(+0.11%) |
Dec 17, 2018 | 102.45 | 102.77 | 99.84 | 100.50 | 2,484,537 | -2.99(-2.89%) |
Dec 14, 2018 | 104.65 | 105.08 | 103.15 | 103.49 | 1,459,000 | -2.41(-2.28%) |
Dec 13, 2018 | 106.15 | 106.70 | 105.15 | 105.90 | 1,288,419 | +0.18(+0.17%) |
Dec 12, 2018 | 106.43 | 107.10 | 105.71 | 105.72 | 1,710,565 | +0.65(+0.62%) |
Dec 11, 2018 | 106.66 | 106.66 | 104.32 | 105.07 | 1,537,821 | +0.18(+0.17%) |
Dec 10, 2018 | 103.87 | 105.31 | 102.61 | 104.89 | 1,633,563 | +0.77(+0.74%) |
Dec 07, 2018 | 107.00 | 107.30 | 103.69 | 104.12 | 1,593,900 | -3.12(-2.91%) |
Dec 06, 2018 | 104.56 | 107.24 | 103.90 | 107.24 | 2,640,128 | +0.36(+0.34%) |
Dec 04, 2018 | 109.72 | 110.15 | 106.71 | 106.88 | 1,574,200 | -3.29(-2.99%) |
Dec 03, 2018 | 111.59 | 111.59 | 109.34 | 110.17 | 1,524,449 | +1.38(+1.27%) |
Nov 30, 2018 | 107.59 | 108.87 | 107.20 | 108.79 | 1,657,100 | +1.21(+1.12%) |
Nov 29, 2018 | 107.74 | 108.26 | 106.70 | 107.58 | 2,390,869 | -0.46(-0.43%) |
Nov 28, 2018 | 105.29 | 108.04 | 104.95 | 108.04 | 1,957,632 | +3.59(+3.44%) |
Nov 27, 2018 | 103.67 | 104.48 | 103.11 | 104.45 | 1,476,590 | +0.32(+0.31%) |
Nov 26, 2018 | 103.07 | 104.22 | 102.89 | 104.13 | 1,093,680 | +2.27(+2.23%) |
Nov 23, 2018 | 101.70 | 102.63 | 101.50 | 101.86 | 452,600 | -0.72(-0.70%) |
Nov 21, 2018 | 102.58 | 102.58 | 102.58 | 0 | +0.42(+0.41%) | |
Nov 20, 2018 | 101.16 | 103.37 | 100.70 | 102.16 | 2,403,697 | -1.81(-1.74%) |
Nov 19, 2018 | 107.19 | 107.25 | 103.54 | 103.97 | 1,843,056 | -3.52(-3.27%) |
Nov 16, 2018 | 106.56 | 108.05 | 106.56 | 107.49 | 1,039,800 | -0.63(-0.58%) |
Nov 15, 2018 | 106.14 | 108.41 | 105.14 | 108.12 | 1,894,735 | +1.55(+1.45%) |
Nov 14, 2018 | 108.56 | 108.92 | 105.81 | 106.57 | 2,131,788 | -1.03(-0.96%) |
Nov 13, 2018 | 108.08 | 109.15 | 107.21 | 107.60 | 1,553,519 | -0.19(-0.18%) |
Nov 12, 2018 | 110.43 | 110.67 | 107.58 | 107.79 | 1,813,133 | -2.97(-2.68%) |
Nov 09, 2018 | 111.61 | 111.92 | 109.95 | 110.76 | 1,475,900 | -1.55(-1.38%) |
Nov 08, 2018 | 112.62 | 112.72 | 111.75 | 112.31 | 1,905,649 | -0.21(-0.19%) |
Nov 07, 2018 | 110.32 | 112.61 | 110.20 | 112.52 | 1,705,527 | +3.25(+2.97%) |
Nov 06, 2018 | 108.74 | 109.59 | 108.45 | 109.27 | 1,706,761 | +0.27(+0.25%) |
Nov 05, 2018 | 108.40 | 109.23 | 107.52 | 109.00 | 2,929,942 | +0.61(+0.56%) |
Nov 02, 2018 | 109.30 | 110.50 | 107.65 | 108.39 | 2,011,300 | -0.75(-0.69%) |
Nov 01, 2018 | 107.67 | 109.20 | 106.85 | 109.14 | 1,917,242 | +1.87(+1.74%) |
Oct 31, 2018 | 106.54 | 108.58 | 106.54 | 107.27 | 2,562,448 | +2.19(+2.08%) |
Oct 30, 2018 | 103.03 | 105.14 | 102.69 | 105.08 | 1,915,354 | +1.67(+1.61%) |
Oct 29, 2018 | 106.64 | 107.13 | 101.52 | 103.41 | 1,675,938 | -1.45(-1.38%) |
Oct 26, 2018 | 104.91 | 106.55 | 103.46 | 104.86 | 2,399,800 | -2.37(-2.21%) |
Oct 25, 2018 | 105.29 | 107.85 | 104.83 | 107.23 | 1,529,630 | +2.97(+2.85%) |
Oct 24, 2018 | 108.56 | 108.58 | 104.07 | 104.26 | 1,188,246 | -4.10(-3.78%) |
Oct 23, 2018 | 107.18 | 108.97 | 106.05 | 108.36 | 2,104,810 | -1.13(-1.03%) |
Oct 22, 2018 | 109.50 | 110.03 | 108.53 | 109.49 | 1,208,761 | +0.36(+0.33%) |
Oct 19, 2018 | 110.64 | 111.25 | 108.93 | 109.13 | 1,340,700 | -1.23(-1.11%) |
Oct 18, 2018 | 112.13 | 112.59 | 109.76 | 110.36 | 1,253,762 | -2.26(-2.01%) |
Oct 17, 2018 | 112.85 | 113.37 | 111.41 | 112.62 | 1,948,464 | -0.03(-0.03%) |
Oct 16, 2018 | 110.50 | 112.80 | 110.47 | 112.65 | 3,786,204 | +3.24(+2.96%) |
Oct 15, 2018 | 110.64 | 110.78 | 109.26 | 109.41 | 983,402 | -1.39(-1.25%) |
Oct 12, 2018 | 110.77 | 111.29 | 108.98 | 110.80 | 1,956,100 | +2.74(+2.54%) |
Oct 11, 2018 | 109.54 | 111.12 | 107.17 | 108.06 | 3,525,387 | -2.11(-1.92%) |
Oct 10, 2018 | 114.89 | 114.91 | 110.01 | 110.17 | 3,018,829 | -5.17(-4.48%) |
Oct 09, 2018 | 115.04 | 116.10 | 114.94 | 115.34 | 715,493 | +0.03(+0.03%) |
Oct 08, 2018 | 115.99 | 116.29 | 113.93 | 115.31 | 753,713 | -1.08(-0.93%) |
Oct 05, 2018 | 117.48 | 117.96 | 115.34 | 116.39 | 3,572,900 | -1.19(-1.01%) |
Oct 04, 2018 | 119.20 | 119.25 | 116.77 | 117.58 | 1,232,449 | -1.90(-1.59%) |
Oct 03, 2018 | 119.98 | 120.00 | 119.28 | 119.48 | 1,106,935 | +0.39(+0.33%) |
Oct 02, 2018 | 119.65 | 119.76 | 118.93 | 119.09 | 2,931,518 | -0.53(-0.44%) |