Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 101.13 | 102.55 | 99.75 | 102.55 | 1,226,700 | +1.74(+1.73%) |
Dec 28, 2018 | 101.42 | 102.19 | 100.08 | 100.81 | 975,200 | -0.01(-0.01%) |
Dec 27, 2018 | 98.01 | 100.85 | 97.14 | 100.82 | 1,366,568 | +1.39(+1.40%) |
Dec 26, 2018 | 96.25 | 99.43 | 94.53 | 99.43 | 1,100,801 | +3.60(+3.76%) |
Dec 24, 2018 | 97.18 | 97.94 | 95.44 | 95.83 | 776,100 | -2.02(-2.06%) |
Dec 21, 2018 | 98.71 | 101.11 | 97.50 | 97.85 | 2,608,700 | -1.29(-1.30%) |
Dec 20, 2018 | 100.58 | 101.12 | 97.89 | 99.14 | 1,671,354 | -1.90(-1.88%) |
Dec 19, 2018 | 101.43 | 103.75 | 100.05 | 101.04 | 1,614,832 | -0.53(-0.52%) |
Dec 18, 2018 | 103.40 | 103.73 | 101.09 | 101.57 | 1,483,938 | -0.49(-0.48%) |
Dec 17, 2018 | 104.05 | 104.78 | 101.44 | 102.06 | 2,238,191 | -2.53(-2.42%) |
Dec 14, 2018 | 104.74 | 105.45 | 104.07 | 104.59 | 1,201,500 | -1.26(-1.19%) |
Dec 13, 2018 | 106.37 | 107.49 | 104.96 | 105.85 | 1,235,488 | -0.89(-0.83%) |
Dec 12, 2018 | 107.37 | 108.32 | 106.51 | 106.74 | 1,688,853 | +0.91(+0.86%) |
Dec 11, 2018 | 107.92 | 107.92 | 105.27 | 105.83 | 1,082,780 | +0.15(+0.14%) |
Dec 10, 2018 | 104.59 | 106.08 | 103.39 | 105.68 | 1,075,778 | +1.06(+1.01%) |
Dec 07, 2018 | 105.64 | 106.41 | 103.57 | 104.62 | 1,516,900 | -1.17(-1.11%) |
Dec 06, 2018 | 103.90 | 105.90 | 102.67 | 105.79 | 2,241,422 | -0.33(-0.31%) |
Dec 04, 2018 | 108.42 | 109.98 | 105.96 | 106.12 | 1,812,800 | -3.00(-2.75%) |
Dec 03, 2018 | 109.00 | 109.33 | 107.99 | 109.12 | 1,089,104 | +1.17(+1.08%) |
Nov 30, 2018 | 105.88 | 108.11 | 105.88 | 107.95 | 1,933,500 | +2.10(+1.98%) |
Nov 29, 2018 | 107.28 | 107.54 | 105.77 | 105.85 | 1,232,192 | -2.10(-1.95%) |
Nov 28, 2018 | 104.68 | 108.11 | 104.68 | 107.95 | 1,213,818 | +3.83(+3.68%) |
Nov 27, 2018 | 104.00 | 104.46 | 103.12 | 104.12 | 1,066,023 | -0.27(-0.26%) |
Nov 26, 2018 | 104.25 | 104.58 | 103.52 | 104.39 | 752,732 | +1.13(+1.09%) |
Nov 23, 2018 | 102.46 | 103.92 | 102.46 | 103.26 | 313,800 | -0.09(-0.09%) |
Nov 21, 2018 | 103.35 | 103.35 | 103.35 | 0 | +0.90(+0.88%) | |
Nov 20, 2018 | 102.33 | 103.53 | 101.75 | 102.45 | 1,380,439 | -1.89(-1.81%) |
Nov 19, 2018 | 107.48 | 107.89 | 103.95 | 104.34 | 1,379,057 | -3.52(-3.26%) |
Nov 16, 2018 | 106.14 | 108.64 | 106.05 | 107.86 | 1,504,300 | +1.04(+0.97%) |
Nov 15, 2018 | 104.20 | 107.07 | 103.84 | 106.82 | 1,099,519 | +2.31(+2.21%) |
Nov 14, 2018 | 105.79 | 105.91 | 104.32 | 104.51 | 1,130,026 | -0.29(-0.28%) |
Nov 13, 2018 | 105.81 | 106.36 | 104.46 | 104.80 | 1,164,822 | -0.89(-0.84%) |
Nov 12, 2018 | 107.21 | 107.40 | 105.61 | 105.69 | 965,303 | -1.78(-1.66%) |
Nov 09, 2018 | 107.35 | 107.75 | 106.47 | 107.47 | 906,700 | -0.21(-0.20%) |
Nov 08, 2018 | 106.98 | 107.79 | 106.78 | 107.68 | 1,273,790 | +0.34(+0.32%) |
Nov 07, 2018 | 105.69 | 107.63 | 105.43 | 107.34 | 1,920,145 | +2.67(+2.55%) |
Nov 06, 2018 | 104.05 | 104.88 | 103.76 | 104.67 | 1,152,826 | +0.70(+0.67%) |
Nov 05, 2018 | 103.67 | 104.58 | 103.29 | 103.97 | 933,955 | +0.32(+0.31%) |
Nov 02, 2018 | 104.28 | 105.14 | 102.89 | 103.65 | 1,231,900 | -0.30(-0.29%) |
Nov 01, 2018 | 103.98 | 104.40 | 102.17 | 103.95 | 1,769,351 | -0.15(-0.14%) |
Oct 31, 2018 | 104.80 | 105.82 | 103.57 | 104.10 | 2,461,966 | +0.48(+0.46%) |
Oct 30, 2018 | 100.12 | 103.66 | 98.76 | 103.62 | 3,478,229 | +4.49(+4.53%) |
Oct 29, 2018 | 102.35 | 103.09 | 98.35 | 99.13 | 2,485,035 | -2.24(-2.21%) |
Oct 26, 2018 | 100.93 | 102.60 | 100.30 | 101.37 | 1,244,400 | -1.55(-1.51%) |
Oct 25, 2018 | 101.69 | 103.15 | 101.12 | 102.92 | 1,384,792 | +2.22(+2.20%) |
Oct 24, 2018 | 102.89 | 103.56 | 100.56 | 100.70 | 1,070,549 | -2.46(-2.38%) |
Oct 23, 2018 | 102.47 | 103.88 | 101.48 | 103.16 | 1,691,198 | -0.78(-0.75%) |
Oct 22, 2018 | 104.33 | 104.73 | 103.64 | 103.94 | 1,434,376 | +0.19(+0.18%) |
Oct 19, 2018 | 104.40 | 105.30 | 103.53 | 103.75 | 1,080,000 | -0.32(-0.31%) |
Oct 18, 2018 | 104.72 | 105.27 | 103.20 | 104.07 | 1,002,159 | -0.80(-0.76%) |
Oct 17, 2018 | 104.59 | 105.26 | 103.84 | 104.87 | 1,214,770 | +0.05(+0.05%) |
Oct 16, 2018 | 102.07 | 104.99 | 102.01 | 104.82 | 2,344,467 | +3.60(+3.56%) |
Oct 15, 2018 | 102.16 | 102.29 | 101.20 | 101.22 | 1,834,960 | -1.16(-1.13%) |
Oct 12, 2018 | 102.47 | 103.18 | 101.24 | 102.38 | 2,966,000 | +1.21(+1.20%) |
Oct 11, 2018 | 102.75 | 103.25 | 101.09 | 101.17 | 2,996,033 | -1.66(-1.61%) |
Oct 10, 2018 | 107.35 | 107.53 | 102.71 | 102.83 | 1,940,432 | -4.98(-4.62%) |
Oct 09, 2018 | 106.85 | 108.23 | 106.85 | 107.81 | 1,447,568 | +0.52(+0.48%) |
Oct 08, 2018 | 107.70 | 108.48 | 106.22 | 107.29 | 2,042,499 | -0.89(-0.82%) |
Oct 05, 2018 | 107.43 | 108.59 | 106.91 | 108.18 | 1,518,800 | +0.55(+0.51%) |
Oct 04, 2018 | 107.59 | 107.95 | 106.82 | 107.63 | 2,200,932 | -0.38(-0.35%) |
Oct 03, 2018 | 108.04 | 108.26 | 107.30 | 108.01 | 1,395,087 | +0.49(+0.46%) |
Oct 02, 2018 | 106.93 | 107.68 | 106.18 | 107.52 | 1,605,717 | +0.34(+0.32%) |