Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 95.83 | 96.88 | 95.03 | 96.10 | 35,062,952 | +1.12(+1.18%) |
Dec 28, 2018 | 96.59 | 96.89 | 94.16 | 94.98 | 40,343,056 | -0.75(-0.78%) |
Dec 27, 2018 | 93.95 | 95.74 | 91.21 | 95.73 | 52,293,200 | +0.59(+0.62%) |
Dec 26, 2018 | 90.01 | 95.26 | 88.90 | 95.14 | 54,475,828 | +6.08(+6.83%) |
Dec 24, 2018 | 92.42 | 92.69 | 88.92 | 89.06 | 46,437,220 | -3.88(-4.17%) |
Dec 21, 2018 | 96.15 | 97.45 | 92.21 | 92.94 | 117,577,272 | -3.10(-3.23%) |
Dec 20, 2018 | 97.50 | 98.69 | 93.46 | 96.04 | 74,258,992 | -2.06(-2.10%) |
Dec 19, 2018 | 98.07 | 101.12 | 95.89 | 98.10 | 72,052,888 | -0.26(-0.27%) |
Dec 18, 2018 | 98.16 | 98.88 | 97.00 | 98.37 | 50,978,424 | +1.02(+1.05%) |
Dec 17, 2018 | 99.73 | 100.10 | 96.23 | 97.35 | 60,186,872 | -2.97(-2.96%) |
Dec 14, 2018 | 102.42 | 103.37 | 99.82 | 100.32 | 49,722,220 | -3.24(-3.12%) |
Dec 13, 2018 | 103.68 | 104.90 | 102.78 | 103.55 | 32,381,688 | +0.35(+0.34%) |
Dec 12, 2018 | 104.92 | 105.28 | 103.17 | 103.20 | 38,232,912 | +0.46(+0.45%) |
Dec 11, 2018 | 103.88 | 104.97 | 101.65 | 102.74 | 44,769,232 | +0.95(+0.93%) |
Dec 10, 2018 | 99.15 | 102.16 | 98.29 | 101.79 | 43,113,284 | +2.62(+2.64%) |
Dec 07, 2018 | 102.54 | 103.55 | 98.68 | 99.17 | 47,610,224 | -4.13(-4.00%) |
Dec 06, 2018 | 100.12 | 103.35 | 99.34 | 103.31 | 50,782,924 | +0.63(+0.62%) |
Dec 04, 2018 | 105.91 | 106.57 | 102.38 | 102.67 | 47,770,880 | -3.38(-3.18%) |
Dec 03, 2018 | 106.91 | 107.31 | 104.76 | 106.05 | 36,297,936 | +1.13(+1.08%) |
Nov 30, 2018 | 104.73 | 104.99 | 103.47 | 104.92 | 35,582,868 | +0.66(+0.63%) |
Nov 29, 2018 | 104.39 | 105.13 | 103.16 | 104.25 | 29,375,920 | -0.88(-0.84%) |
Nov 28, 2018 | 102.08 | 105.33 | 102.05 | 105.13 | 49,038,208 | +3.77(+3.72%) |
Nov 27, 2018 | 100.54 | 101.55 | 99.68 | 101.37 | 30,753,200 | +0.63(+0.63%) |
Nov 26, 2018 | 99.14 | 100.89 | 98.94 | 100.73 | 34,134,944 | +3.22(+3.30%) |
Nov 23, 2018 | 96.66 | 98.22 | 96.50 | 97.52 | 14,610,330 | -0.04(-0.04%) |
Nov 21, 2018 | 97.55 | 97.55 | 97.55 | 0 | +1.32(+1.38%) | |
Nov 20, 2018 | 96.31 | 97.42 | 94.00 | 96.23 | 67,679,256 | -2.75(-2.78%) |
Nov 19, 2018 | 102.44 | 102.71 | 97.97 | 98.98 | 45,813,568 | -3.47(-3.39%) |
Nov 16, 2018 | 101.31 | 103.01 | 101.05 | 102.45 | 35,410,056 | +0.95(+0.94%) |
Nov 15, 2018 | 99.33 | 101.99 | 98.31 | 101.50 | 40,651,020 | +2.19(+2.20%) |
Nov 14, 2018 | 102.28 | 102.43 | 98.84 | 99.31 | 41,726,416 | -1.43(-1.42%) |
Nov 13, 2018 | 101.32 | 102.44 | 100.46 | 100.74 | 37,539,084 | +0.07(+0.07%) |
Nov 12, 2018 | 103.08 | 103.59 | 99.95 | 100.68 | 35,665,140 | -2.54(-2.46%) |
Nov 09, 2018 | 104.43 | 104.99 | 102.46 | 103.22 | 34,010,136 | -2.05(-1.95%) |
Nov 08, 2018 | 105.32 | 105.71 | 104.48 | 105.27 | 27,047,504 | -0.20(-0.19%) |
Nov 07, 2018 | 103.10 | 105.74 | 103.06 | 105.47 | 40,216,952 | +3.99(+3.94%) |
Nov 06, 2018 | 101.16 | 102.53 | 100.12 | 101.48 | 25,829,718 | +0.20(+0.19%) |
Nov 05, 2018 | 100.21 | 101.50 | 99.76 | 101.28 | 29,627,494 | +1.27(+1.27%) |
Nov 02, 2018 | 100.31 | 101.10 | 98.89 | 100.01 | 39,998,044 | +0.23(+0.23%) |
Nov 01, 2018 | 100.85 | 101.10 | 99.41 | 99.78 | 35,425,324 | -0.84(-0.83%) |
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%) |