Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 106.71 | 108.59 | 106.21 | 108.50 | 1,641,102 | +1.38(+1.29%) |
Nov 29, 2018 | 108.48 | 108.85 | 106.92 | 107.12 | 1,780,149 | -0.87(-0.81%) |
Nov 28, 2018 | 106.88 | 109.06 | 106.10 | 107.99 | 1,550,887 | +1.73(+1.63%) |
Nov 27, 2018 | 106.06 | 106.84 | 105.00 | 106.27 | 999,353 | -0.69(-0.65%) |
Nov 26, 2018 | 106.55 | 107.67 | 106.14 | 106.96 | 1,343,659 | +1.13(+1.07%) |
Nov 23, 2018 | 102.77 | 106.55 | 102.67 | 105.83 | 778,033 | +2.79(+2.71%) |
Nov 21, 2018 | 103.03 | 103.03 | 103.03 | 0 | +0.10(+0.10%) | |
Nov 20, 2018 | 100.55 | 103.55 | 99.50 | 102.93 | 2,000,873 | +0.23(+0.22%) |
Nov 19, 2018 | 105.26 | 105.74 | 102.10 | 102.70 | 964,542 | -2.85(-2.70%) |
Nov 16, 2018 | 104.86 | 106.46 | 104.66 | 105.55 | 1,563,778 | +0.12(+0.12%) |
Nov 15, 2018 | 101.55 | 105.54 | 101.24 | 105.42 | 2,571,657 | +3.22(+3.15%) |
Nov 14, 2018 | 103.04 | 103.46 | 101.01 | 102.21 | 1,516,006 | +0.26(+0.25%) |
Nov 13, 2018 | 101.06 | 104.02 | 100.76 | 101.95 | 1,815,232 | +1.51(+1.50%) |
Nov 12, 2018 | 102.37 | 102.78 | 100.23 | 100.44 | 1,263,777 | -2.40(-2.33%) |
Nov 09, 2018 | 102.97 | 104.11 | 102.26 | 102.84 | 1,682,161 | -0.50(-0.48%) |
Nov 08, 2018 | 104.69 | 106.22 | 102.72 | 103.34 | 2,042,914 | -1.29(-1.23%) |
Nov 07, 2018 | 102.48 | 104.88 | 101.19 | 104.62 | 2,196,480 | +2.79(+2.74%) |
Nov 06, 2018 | 101.12 | 102.03 | 100.44 | 101.83 | 1,493,337 | +0.29(+0.28%) |
Nov 05, 2018 | 101.53 | 102.19 | 100.54 | 101.55 | 1,420,582 | +0.02(+0.02%) |
Nov 02, 2018 | 104.55 | 104.76 | 100.53 | 101.53 | 2,219,469 | -2.54(-2.44%) |
Nov 01, 2018 | 100.77 | 104.39 | 100.45 | 104.07 | 2,268,057 | +3.57(+3.55%) |
Oct 31, 2018 | 99.57 | 102.12 | 99.57 | 100.50 | 2,694,428 | +2.80(+2.87%) |
Oct 30, 2018 | 95.49 | 97.95 | 94.28 | 97.70 | 3,051,447 | +2.20(+2.30%) |
Oct 29, 2018 | 100.05 | 101.08 | 93.54 | 95.50 | 3,259,481 | -3.41(-3.44%) |
Oct 26, 2018 | 101.77 | 108.69 | 98.24 | 98.91 | 3,857,237 | -4.67(-4.51%) |
Oct 25, 2018 | 103.64 | 105.09 | 98.90 | 103.58 | 5,643,286 | +0.93(+0.91%) |
Oct 24, 2018 | 109.65 | 110.16 | 102.24 | 102.65 | 3,103,168 | -7.56(-6.86%) |
Oct 23, 2018 | 107.96 | 110.73 | 106.09 | 110.21 | 2,758,353 | +0.23(+0.21%) |
Oct 22, 2018 | 111.40 | 111.63 | 109.88 | 109.98 | 2,417,829 | -0.55(-0.49%) |
Oct 19, 2018 | 111.98 | 113.24 | 110.00 | 110.53 | 2,541,374 | -1.39(-1.24%) |
Oct 18, 2018 | 115.69 | 115.78 | 111.67 | 111.92 | 1,697,630 | -3.80(-3.28%) |
Oct 17, 2018 | 116.40 | 116.96 | 115.08 | 115.72 | 919,760 | -0.98(-0.84%) |
Oct 16, 2018 | 114.06 | 116.94 | 113.92 | 116.70 | 1,207,802 | +3.67(+3.25%) |
Oct 15, 2018 | 114.06 | 115.42 | 112.99 | 113.02 | 1,581,326 | -1.22(-1.07%) |
Oct 12, 2018 | 114.32 | 114.68 | 112.27 | 114.24 | 1,313,778 | +2.11(+1.88%) |
Oct 11, 2018 | 114.00 | 114.15 | 111.18 | 112.13 | 2,103,476 | -1.81(-1.59%) |
Oct 10, 2018 | 117.71 | 117.98 | 113.88 | 113.94 | 1,765,758 | -4.17(-3.53%) |
Oct 09, 2018 | 119.03 | 119.63 | 117.71 | 118.12 | 1,086,452 | -1.31(-1.10%) |
Oct 08, 2018 | 118.66 | 119.89 | 117.89 | 119.43 | 1,230,025 | +0.76(+0.64%) |
Oct 05, 2018 | 120.55 | 121.56 | 117.91 | 118.67 | 1,818,259 | -1.76(-1.47%) |
Oct 04, 2018 | 122.33 | 122.64 | 118.86 | 120.44 | 2,394,450 | -2.46(-2.00%) |
Oct 03, 2018 | 123.54 | 123.86 | 122.52 | 122.90 | 1,145,585 | -0.32(-0.26%) |
Oct 02, 2018 | 124.80 | 124.94 | 123.02 | 123.21 | 1,244,174 | -1.19(-0.96%) |
Oct 01, 2018 | 125.06 | 126.17 | 124.09 | 124.40 | 1,258,378 | -0.29(-0.23%) |
Sep 28, 2018 | 124.09 | 125.70 | 123.83 | 124.69 | 1,589,414 | +0.59(+0.48%) |
Sep 27, 2018 | 119.91 | 124.36 | 118.27 | 124.09 | 4,578,075 | +0.02(+0.02%) |
Sep 26, 2018 | 124.75 | 126.00 | 123.89 | 124.08 | 1,915,569 | -0.12(-0.09%) |
Sep 25, 2018 | 125.11 | 125.22 | 123.99 | 124.19 | 1,631,802 | -0.58(-0.46%) |
Sep 24, 2018 | 125.99 | 125.99 | 124.16 | 124.77 | 1,524,223 | -1.39(-1.10%) |
Sep 21, 2018 | 128.17 | 128.20 | 125.83 | 126.16 | 2,513,029 | -0.64(-0.51%) |
Sep 20, 2018 | 126.02 | 127.12 | 125.31 | 126.80 | 1,694,547 | +1.53(+1.23%) |
Sep 19, 2018 | 125.01 | 125.70 | 123.77 | 125.27 | 1,419,318 | +0.23(+0.18%) |
Sep 18, 2018 | 123.08 | 125.66 | 121.45 | 125.04 | 2,291,758 | +2.16(+1.76%) |
Sep 17, 2018 | 122.97 | 124.74 | 122.67 | 122.88 | 1,714,777 | -0.53(-0.43%) |
Sep 14, 2018 | 120.36 | 124.03 | 120.30 | 123.41 | 2,637,455 | +3.27(+2.73%) |
Sep 13, 2018 | 118.45 | 120.60 | 118.31 | 120.13 | 1,808,822 | +2.06(+1.75%) |
Sep 12, 2018 | 117.23 | 118.62 | 116.22 | 118.07 | 1,537,552 | +1.13(+0.96%) |
Sep 11, 2018 | 117.37 | 117.58 | 116.48 | 116.94 | 1,399,071 | -1.34(-1.13%) |
Sep 10, 2018 | 119.31 | 120.09 | 118.16 | 118.28 | 1,465,931 | -0.42(-0.35%) |
Sep 07, 2018 | 117.83 | 118.87 | 117.56 | 118.70 | 1,222,445 | +0.30(+0.26%) |
Sep 06, 2018 | 116.80 | 118.80 | 116.45 | 118.39 | 2,479,306 | +3.06(+2.65%) |
Sep 05, 2018 | 115.63 | 116.07 | 114.51 | 115.34 | 1,197,588 | -0.30(-0.26%) |