Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 99.32 | 101.87 | 99.28 | 100.62 | 54,200,032 | +2.90(+2.97%) |
Oct 30, 2018 | 97.65 | 98.33 | 94.31 | 97.72 | 69,356,344 | -0.11(-0.12%) |
Oct 29, 2018 | 101.84 | 102.40 | 95.74 | 97.83 | 58,533,452 | -2.93(-2.91%) |
Oct 26, 2018 | 99.57 | 102.45 | 98.69 | 100.76 | 58,938,680 | -1.26(-1.24%) |
Oct 25, 2018 | 100.38 | 102.94 | 100.00 | 102.02 | 65,420,768 | +5.63(+5.84%) |
Oct 24, 2018 | 102.13 | 102.20 | 95.70 | 96.39 | 67,736,688 | -5.44(-5.35%) |
Oct 23, 2018 | 101.53 | 102.66 | 99.02 | 101.83 | 46,442,532 | -1.44(-1.40%) |
Oct 22, 2018 | 102.98 | 104.13 | 101.97 | 103.28 | 28,140,306 | +0.91(+0.89%) |
Oct 19, 2018 | 102.62 | 104.44 | 101.94 | 102.36 | 34,802,240 | +0.15(+0.15%) |
Oct 18, 2018 | 103.72 | 104.12 | 101.58 | 102.21 | 34,475,820 | -2.08(-2.00%) |
Oct 17, 2018 | 105.21 | 105.33 | 103.20 | 104.29 | 28,179,642 | -0.27(-0.26%) |
Oct 16, 2018 | 103.19 | 104.95 | 102.64 | 104.57 | 33,545,946 | +3.20(+3.16%) |
Oct 15, 2018 | 102.60 | 103.14 | 100.75 | 101.36 | 34,033,176 | -1.86(-1.80%) |
Oct 12, 2018 | 102.69 | 104.79 | 100.91 | 103.22 | 50,679,020 | +3.45(+3.46%) |
Oct 11, 2018 | 99.24 | 102.62 | 98.16 | 99.77 | 67,806,304 | -0.24(-0.24%) |
Oct 10, 2018 | 104.79 | 105.04 | 99.66 | 100.01 | 65,135,256 | -5.75(-5.43%) |
Oct 09, 2018 | 104.70 | 106.53 | 104.38 | 105.75 | 27,803,556 | +1.33(+1.27%) |
Oct 08, 2018 | 105.19 | 105.54 | 103.00 | 104.43 | 31,460,814 | -1.21(-1.14%) |
Oct 05, 2018 | 106.10 | 106.61 | 104.23 | 105.63 | 30,857,006 | -0.62(-0.59%) |
Oct 04, 2018 | 107.97 | 108.11 | 105.16 | 106.25 | 36,959,484 | -2.24(-2.07%) |
Oct 03, 2018 | 108.73 | 109.45 | 108.27 | 108.50 | 17,668,698 | +0.02(+0.02%) |
Oct 02, 2018 | 108.62 | 109.13 | 107.81 | 108.48 | 22,059,080 | -0.43(-0.40%) |
Oct 01, 2018 | 108.10 | 108.98 | 108.08 | 108.91 | 20,043,354 | +1.17(+1.08%) |
Sep 28, 2018 | 107.57 | 107.93 | 107.09 | 107.74 | 22,979,494 | -0.04(-0.04%) |
Sep 27, 2018 | 108.13 | 108.25 | 107.58 | 107.78 | 20,230,510 | +0.41(+0.38%) |
Sep 26, 2018 | 107.84 | 108.39 | 107.15 | 107.38 | 20,539,272 | -0.44(-0.41%) |
Sep 25, 2018 | 108.15 | 108.43 | 107.16 | 107.82 | 24,053,640 | -0.21(-0.19%) |
Sep 24, 2018 | 106.48 | 108.24 | 105.72 | 108.03 | 29,010,278 | +0.39(+0.36%) |
Sep 21, 2018 | 107.39 | 108.61 | 106.93 | 107.64 | 75,611,488 | +0.65(+0.61%) |
Sep 20, 2018 | 105.77 | 107.20 | 105.44 | 106.99 | 25,169,334 | +1.76(+1.67%) |
Sep 19, 2018 | 106.50 | 106.75 | 104.61 | 105.23 | 23,057,828 | -1.42(-1.33%) |
Sep 18, 2018 | 105.69 | 107.10 | 105.25 | 106.65 | 23,531,400 | +1.01(+0.95%) |
Sep 17, 2018 | 107.10 | 107.11 | 105.38 | 105.64 | 22,005,718 | -1.16(-1.09%) |
Sep 14, 2018 | 106.79 | 107.14 | 105.92 | 106.80 | 20,298,634 | +0.43(+0.41%) |
Sep 13, 2018 | 105.62 | 107.13 | 105.62 | 106.37 | 27,532,042 | +1.13(+1.07%) |
Sep 12, 2018 | 104.97 | 105.37 | 104.11 | 105.24 | 20,052,796 | +0.44(+0.42%) |
Sep 11, 2018 | 102.59 | 105.12 | 102.58 | 104.79 | 25,795,492 | +1.75(+1.70%) |
Sep 10, 2018 | 102.53 | 103.29 | 102.08 | 103.04 | 21,995,860 | +1.10(+1.08%) |
Sep 07, 2018 | 101.96 | 102.42 | 101.02 | 101.94 | 23,882,634 | -0.50(-0.49%) |
Sep 06, 2018 | 101.98 | 102.67 | 101.28 | 102.44 | 24,921,330 | +0.23(+0.23%) |
Sep 05, 2018 | 104.58 | 104.96 | 101.83 | 102.20 | 34,891,104 | -3.03(-2.88%) |
Sep 04, 2018 | 104.43 | 105.47 | 103.83 | 105.24 | 24,025,562 | -0.58(-0.55%) |
Aug 31, 2018 | 105.82 | 105.82 | 105.82 | 0 | +0.36(+0.34%) | |
Aug 30, 2018 | 105.20 | 106.08 | 104.98 | 105.46 | 24,199,898 | -0.07(-0.06%) |
Aug 29, 2018 | 104.05 | 105.54 | 103.88 | 105.53 | 22,096,732 | +1.66(+1.60%) |
Aug 28, 2018 | 103.57 | 104.10 | 103.43 | 103.87 | 20,329,350 | +0.62(+0.60%) |
Aug 27, 2018 | 102.94 | 103.29 | 102.22 | 103.25 | 20,849,824 | +1.13(+1.11%) |
Aug 24, 2018 | 101.43 | 102.27 | 101.33 | 102.12 | 18,294,172 | +0.79(+0.78%) |
Aug 23, 2018 | 100.94 | 101.91 | 100.68 | 101.33 | 19,278,662 | +0.47(+0.47%) |
Aug 22, 2018 | 99.72 | 101.12 | 99.65 | 100.86 | 19,107,014 | +1.02(+1.02%) |
Aug 21, 2018 | 100.72 | 101.13 | 99.72 | 99.84 | 24,279,372 | -0.84(-0.83%) |
Aug 20, 2018 | 101.28 | 101.65 | 100.31 | 100.68 | 19,001,496 | -0.67(-0.66%) |
Aug 17, 2018 | 101.14 | 101.65 | 100.51 | 101.35 | 19,172,578 | -0.06(-0.06%) |
Aug 16, 2018 | 102.02 | 102.55 | 101.08 | 101.40 | 22,699,224 | -0.02(-0.02%) |
Aug 15, 2018 | 102.20 | 102.67 | 100.63 | 101.42 | 31,821,912 | -1.39(-1.36%) |
Aug 14, 2018 | 101.88 | 102.99 | 101.39 | 102.81 | 17,885,376 | +1.27(+1.25%) |
Aug 13, 2018 | 102.52 | 102.83 | 101.44 | 101.55 | 19,685,058 | -0.74(-0.73%) |
Aug 10, 2018 | 102.68 | 102.94 | 101.71 | 102.29 | 19,376,576 | -0.63(-0.61%) |
Aug 09, 2018 | 102.96 | 103.38 | 102.85 | 102.92 | 14,572,602 | +0.17(+0.16%) |
Aug 08, 2018 | 102.60 | 102.99 | 102.06 | 102.75 | 16,499,206 | +0.57(+0.56%) |
Aug 07, 2018 | 101.88 | 102.38 | 101.51 | 102.18 | 17,129,448 | +0.70(+0.69%) |
Aug 06, 2018 | 101.46 | 101.75 | 100.94 | 101.47 | 21,594,322 | +0.08(+0.08%) |
Aug 03, 2018 | 101.16 | 101.40 | 100.24 | 101.39 | 19,883,696 | +0.44(+0.44%) |
Aug 02, 2018 | 98.91 | 101.44 | 98.39 | 100.95 | 27,813,092 | +1.21(+1.21%) |