Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 107.37 | 108.80 | 107.08 | 108.49 | 1,434,141 | +1.03(+0.96%) |
Nov 29, 2018 | 107.16 | 108.26 | 105.89 | 107.46 | 1,255,612 | -0.30(-0.28%) |
Nov 28, 2018 | 103.55 | 107.77 | 103.55 | 107.76 | 1,396,827 | +4.86(+4.72%) |
Nov 27, 2018 | 102.74 | 103.55 | 101.71 | 102.90 | 876,851 | -0.37(-0.36%) |
Nov 26, 2018 | 101.67 | 103.38 | 101.23 | 103.27 | 1,125,398 | +3.20(+3.20%) |
Nov 23, 2018 | 100.08 | 101.88 | 100.00 | 100.06 | 399,065 | -0.72(-0.71%) |
Nov 21, 2018 | 100.78 | 100.78 | 100.78 | 0 | +0.71(+0.71%) | |
Nov 20, 2018 | 98.08 | 101.31 | 97.04 | 100.07 | 2,115,047 | -1.20(-1.19%) |
Nov 19, 2018 | 106.13 | 106.29 | 101.07 | 101.28 | 2,329,146 | -5.15(-4.84%) |
Nov 16, 2018 | 105.31 | 107.73 | 105.31 | 106.43 | 1,113,301 | +0.26(+0.25%) |
Nov 15, 2018 | 104.07 | 106.99 | 102.87 | 106.17 | 1,360,046 | +2.06(+1.98%) |
Nov 14, 2018 | 106.40 | 107.13 | 103.80 | 104.11 | 1,146,382 | -1.22(-1.16%) |
Nov 13, 2018 | 106.41 | 107.28 | 105.11 | 105.33 | 1,317,246 | -0.68(-0.64%) |
Nov 12, 2018 | 108.43 | 108.52 | 105.86 | 106.01 | 1,125,203 | -2.82(-2.59%) |
Nov 09, 2018 | 109.64 | 110.18 | 107.50 | 108.83 | 1,096,502 | -1.49(-1.35%) |
Nov 08, 2018 | 110.84 | 111.57 | 109.83 | 110.33 | 682,297 | -1.29(-1.16%) |
Nov 07, 2018 | 109.81 | 112.23 | 109.81 | 111.62 | 998,361 | +2.82(+2.60%) |
Nov 06, 2018 | 108.28 | 109.86 | 107.78 | 108.80 | 984,178 | +0.52(+0.48%) |
Nov 05, 2018 | 109.32 | 110.56 | 107.49 | 108.27 | 1,288,351 | -2.89(-2.60%) |
Nov 02, 2018 | 111.87 | 113.03 | 109.10 | 111.16 | 1,030,231 | -0.19(-0.17%) |
Nov 01, 2018 | 111.13 | 111.59 | 109.16 | 111.36 | 1,195,798 | +0.52(+0.47%) |
Oct 31, 2018 | 108.57 | 114.20 | 108.57 | 110.83 | 1,866,540 | +3.46(+3.23%) |
Oct 30, 2018 | 109.64 | 109.86 | 104.36 | 107.37 | 2,490,081 | +1.77(+1.67%) |
Oct 29, 2018 | 109.64 | 110.85 | 103.68 | 105.60 | 2,659,776 | -3.11(-2.86%) |
Oct 26, 2018 | 110.12 | 111.10 | 107.75 | 108.71 | 1,276,143 | -2.04(-1.84%) |
Oct 25, 2018 | 108.23 | 111.28 | 107.33 | 110.75 | 1,977,958 | +3.64(+3.40%) |
Oct 24, 2018 | 111.78 | 113.37 | 107.00 | 107.11 | 1,137,372 | -4.41(-3.96%) |
Oct 23, 2018 | 111.33 | 112.03 | 108.96 | 111.52 | 1,189,924 | -1.83(-1.62%) |
Oct 22, 2018 | 113.24 | 114.24 | 112.13 | 113.36 | 1,175,146 | +0.32(+0.28%) |
Oct 19, 2018 | 114.95 | 115.99 | 112.47 | 113.04 | 992,097 | -1.40(-1.22%) |
Oct 18, 2018 | 116.26 | 116.63 | 113.61 | 114.43 | 1,020,996 | -1.89(-1.63%) |
Oct 17, 2018 | 116.51 | 116.67 | 114.82 | 116.33 | 751,059 | +0.00(+0.00%) |
Oct 16, 2018 | 113.09 | 116.59 | 113.02 | 116.33 | 1,438,768 | +4.31(+3.85%) |
Oct 15, 2018 | 113.28 | 113.57 | 111.65 | 112.02 | 1,564,772 | -1.85(-1.63%) |
Oct 12, 2018 | 112.08 | 114.42 | 111.59 | 113.87 | 2,141,266 | +4.44(+4.06%) |
Oct 11, 2018 | 109.09 | 112.54 | 108.17 | 109.43 | 2,464,569 | -0.32(-0.29%) |
Oct 10, 2018 | 114.06 | 114.21 | 109.70 | 109.75 | 1,690,207 | -4.39(-3.84%) |
Oct 09, 2018 | 114.14 | 115.51 | 113.21 | 114.13 | 956,787 | -0.22(-0.20%) |
Oct 08, 2018 | 118.03 | 118.03 | 112.99 | 114.36 | 1,529,239 | -3.82(-3.23%) |
Oct 05, 2018 | 118.35 | 118.59 | 116.33 | 118.18 | 1,372,405 | -0.28(-0.24%) |
Oct 04, 2018 | 121.03 | 121.03 | 117.33 | 118.46 | 1,217,121 | -3.30(-2.71%) |
Oct 03, 2018 | 122.41 | 123.01 | 121.63 | 121.76 | 922,215 | -0.21(-0.17%) |
Oct 02, 2018 | 122.68 | 122.89 | 121.56 | 121.97 | 1,140,102 | -0.79(-0.64%) |
Oct 01, 2018 | 124.41 | 124.56 | 122.16 | 122.76 | 1,767,404 | -0.85(-0.69%) |
Sep 28, 2018 | 122.85 | 125.06 | 122.49 | 123.61 | 2,957,742 | +0.67(+0.54%) |
Sep 27, 2018 | 123.64 | 123.89 | 122.83 | 122.94 | 804,083 | -0.39(-0.31%) |
Sep 26, 2018 | 123.94 | 124.42 | 123.14 | 123.33 | 972,718 | -0.73(-0.59%) |
Sep 25, 2018 | 124.09 | 124.84 | 123.60 | 124.06 | 723,795 | +0.55(+0.45%) |
Sep 24, 2018 | 123.20 | 123.65 | 122.12 | 123.50 | 579,659 | +0.10(+0.08%) |
Sep 21, 2018 | 123.79 | 124.75 | 123.20 | 123.41 | 1,560,498 | +0.04(+0.03%) |
Sep 20, 2018 | 123.86 | 123.86 | 122.42 | 123.37 | 951,093 | +0.32(+0.26%) |
Sep 19, 2018 | 125.14 | 125.34 | 122.93 | 123.05 | 850,507 | -1.68(-1.35%) |
Sep 18, 2018 | 123.19 | 125.02 | 123.08 | 124.73 | 714,551 | +1.53(+1.24%) |
Sep 17, 2018 | 124.53 | 124.90 | 122.99 | 123.19 | 446,338 | -1.57(-1.26%) |
Sep 14, 2018 | 125.05 | 125.36 | 124.33 | 124.77 | 442,249 | +0.25(+0.20%) |
Sep 13, 2018 | 124.55 | 125.41 | 123.99 | 124.51 | 786,733 | +0.38(+0.30%) |
Sep 12, 2018 | 123.09 | 124.59 | 123.06 | 124.14 | 909,829 | +1.11(+0.90%) |
Sep 11, 2018 | 121.32 | 123.09 | 120.91 | 123.03 | 818,909 | +1.19(+0.98%) |
Sep 10, 2018 | 120.81 | 121.97 | 120.08 | 121.84 | 857,102 | +1.80(+1.50%) |
Sep 07, 2018 | 120.12 | 121.50 | 119.44 | 120.04 | 1,011,140 | -0.53(-0.44%) |
Sep 06, 2018 | 120.30 | 120.88 | 119.03 | 120.58 | 696,342 | +0.57(+0.48%) |
Sep 05, 2018 | 121.54 | 121.54 | 119.30 | 120.00 | 1,085,531 | -1.77(-1.45%) |