Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 118.40 | 121.64 | 117.35 | 117.61 | 1,035,800 | -0.79(-0.67%) |
Nov 29, 2018 | 118.41 | 118.77 | 115.85 | 118.40 | 510,173 | +0.73(+0.62%) |
Nov 28, 2018 | 114.91 | 118.97 | 114.53 | 117.67 | 1,057,378 | +3.79(+3.33%) |
Nov 27, 2018 | 112.16 | 114.42 | 111.24 | 113.88 | 492,199 | +0.81(+0.72%) |
Nov 26, 2018 | 112.50 | 113.97 | 112.29 | 113.07 | 409,447 | +1.75(+1.57%) |
Nov 23, 2018 | 110.05 | 112.02 | 110.05 | 111.32 | 141,700 | +0.19(+0.17%) |
Nov 21, 2018 | 111.13 | 111.13 | 111.13 | 0 | +2.75(+2.54%) | |
Nov 20, 2018 | 109.58 | 109.87 | 106.86 | 108.38 | 562,705 | -3.04(-2.73%) |
Nov 19, 2018 | 113.00 | 114.10 | 111.28 | 111.42 | 505,332 | -2.25(-1.98%) |
Nov 16, 2018 | 111.71 | 115.19 | 111.71 | 113.67 | 528,200 | +1.44(+1.28%) |
Nov 15, 2018 | 108.58 | 112.90 | 108.05 | 112.23 | 448,753 | +3.21(+2.94%) |
Nov 14, 2018 | 109.50 | 111.16 | 108.59 | 109.02 | 323,866 | +0.31(+0.29%) |
Nov 13, 2018 | 108.88 | 110.31 | 108.71 | 108.71 | 329,819 | -0.06(-0.06%) |
Nov 12, 2018 | 110.44 | 110.80 | 107.82 | 108.77 | 378,202 | -2.08(-1.88%) |
Nov 09, 2018 | 110.11 | 111.58 | 109.36 | 110.85 | 406,600 | +0.07(+0.06%) |
Nov 08, 2018 | 111.90 | 113.15 | 109.98 | 110.78 | 549,705 | -1.35(-1.20%) |
Nov 07, 2018 | 111.10 | 113.83 | 110.55 | 112.13 | 639,756 | +1.43(+1.29%) |
Nov 06, 2018 | 110.20 | 111.84 | 109.63 | 110.70 | 294,022 | +0.41(+0.37%) |
Nov 05, 2018 | 110.86 | 112.46 | 109.11 | 110.29 | 371,604 | -0.91(-0.82%) |
Nov 02, 2018 | 112.25 | 114.01 | 110.10 | 111.20 | 367,800 | -0.30(-0.27%) |
Nov 01, 2018 | 111.31 | 113.24 | 110.67 | 111.50 | 460,170 | +0.32(+0.29%) |
Oct 31, 2018 | 109.57 | 112.74 | 109.57 | 111.18 | 600,205 | +3.04(+2.81%) |
Oct 30, 2018 | 107.00 | 109.58 | 105.98 | 108.14 | 392,295 | +0.85(+0.79%) |
Oct 29, 2018 | 112.75 | 112.75 | 106.41 | 107.29 | 688,484 | -4.00(-3.59%) |
Oct 26, 2018 | 109.22 | 111.86 | 105.18 | 111.29 | 625,100 | +0.10(+0.09%) |
Oct 25, 2018 | 111.62 | 112.59 | 110.04 | 111.19 | 347,079 | +0.70(+0.63%) |
Oct 24, 2018 | 112.12 | 114.75 | 110.31 | 110.49 | 427,149 | -2.51(-2.22%) |
Oct 23, 2018 | 111.46 | 114.01 | 110.87 | 113.00 | 481,020 | -0.34(-0.30%) |
Oct 22, 2018 | 117.11 | 118.09 | 111.31 | 113.34 | 787,420 | -2.55(-2.20%) |
Oct 19, 2018 | 111.41 | 117.86 | 111.41 | 115.89 | 1,374,300 | +3.20(+2.84%) |
Oct 18, 2018 | 115.41 | 117.05 | 111.46 | 112.69 | 900,034 | -2.91(-2.52%) |
Oct 17, 2018 | 115.80 | 118.52 | 114.19 | 115.60 | 480,724 | +0.23(+0.20%) |
Oct 16, 2018 | 113.51 | 115.44 | 112.40 | 115.37 | 431,393 | +3.09(+2.75%) |
Oct 15, 2018 | 112.46 | 113.70 | 110.99 | 112.28 | 476,138 | -0.58(-0.51%) |
Oct 12, 2018 | 113.19 | 113.59 | 111.24 | 112.86 | 359,700 | +2.38(+2.15%) |
Oct 11, 2018 | 110.80 | 111.70 | 109.40 | 110.48 | 616,698 | -0.31(-0.28%) |
Oct 10, 2018 | 115.01 | 115.08 | 110.41 | 110.79 | 512,478 | -4.19(-3.64%) |
Oct 09, 2018 | 114.33 | 116.29 | 113.39 | 114.98 | 1,449,997 | +0.93(+0.82%) |
Oct 08, 2018 | 116.18 | 116.62 | 112.97 | 114.05 | 429,628 | -2.79(-2.39%) |
Oct 05, 2018 | 117.69 | 118.69 | 115.79 | 116.84 | 558,200 | -0.88(-0.75%) |
Oct 04, 2018 | 119.44 | 119.44 | 116.57 | 117.72 | 742,497 | -1.42(-1.19%) |
Oct 03, 2018 | 116.28 | 120.12 | 116.28 | 119.14 | 1,193,521 | +3.84(+3.33%) |
Oct 02, 2018 | 118.74 | 118.86 | 114.96 | 115.30 | 1,635,681 | +0.24(+0.21%) |
Oct 01, 2018 | 109.00 | 115.33 | 109.00 | 115.06 | 2,026,353 | +14.84(+14.81%) |
Sep 28, 2018 | 100.08 | 100.34 | 99.53 | 100.22 | 362,700 | +0.01(+0.01%) |
Sep 27, 2018 | 101.11 | 101.51 | 100.09 | 100.21 | 277,955 | -0.70(-0.69%) |
Sep 26, 2018 | 100.70 | 101.86 | 99.86 | 100.91 | 303,147 | +0.13(+0.13%) |
Sep 25, 2018 | 101.47 | 101.73 | 100.64 | 100.78 | 370,707 | -0.59(-0.58%) |
Sep 24, 2018 | 101.91 | 101.91 | 100.52 | 101.37 | 250,830 | -0.73(-0.71%) |
Sep 21, 2018 | 103.19 | 103.86 | 101.96 | 102.10 | 332,100 | -1.12(-1.09%) |
Sep 20, 2018 | 102.15 | 103.87 | 102.15 | 103.22 | 428,087 | +1.13(+1.11%) |
Sep 19, 2018 | 102.86 | 104.16 | 101.79 | 102.09 | 552,021 | -0.83(-0.81%) |
Sep 18, 2018 | 101.73 | 102.95 | 101.57 | 102.92 | 511,216 | +0.89(+0.87%) |
Sep 17, 2018 | 102.10 | 102.47 | 101.14 | 102.03 | 386,864 | -0.27(-0.26%) |
Sep 14, 2018 | 101.63 | 102.50 | 101.49 | 102.30 | 424,400 | +0.64(+0.63%) |
Sep 13, 2018 | 101.74 | 102.39 | 101.28 | 101.66 | 641,511 | +0.24(+0.24%) |
Sep 12, 2018 | 100.30 | 102.19 | 100.01 | 101.42 | 1,361,585 | +1.46(+1.46%) |
Sep 11, 2018 | 99.61 | 100.03 | 99.06 | 99.96 | 443,693 | +0.19(+0.19%) |
Sep 10, 2018 | 98.80 | 99.82 | 98.45 | 99.77 | 525,785 | +1.41(+1.43%) |
Sep 07, 2018 | 97.82 | 98.84 | 97.18 | 98.36 | 612,700 | +0.45(+0.46%) |
Sep 06, 2018 | 97.73 | 98.25 | 97.18 | 97.91 | 394,099 | -0.10(-0.10%) |
Sep 05, 2018 | 97.92 | 98.10 | 96.34 | 98.01 | 755,410 | +0.09(+0.09%) |