Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 110.62 | 113.93 | 110.62 | 113.85 | 1,539,245 | +2.95(+2.66%) |
Nov 29, 2018 | 110.72 | 112.03 | 108.73 | 110.90 | 1,254,843 | +0.17(+0.16%) |
Nov 28, 2018 | 109.41 | 110.82 | 106.48 | 110.73 | 1,675,652 | +1.77(+1.63%) |
Nov 27, 2018 | 110.05 | 110.95 | 107.86 | 108.95 | 1,297,792 | -2.21(-1.99%) |
Nov 26, 2018 | 110.13 | 111.45 | 109.91 | 111.16 | 1,251,791 | +2.15(+1.97%) |
Nov 23, 2018 | 107.67 | 109.73 | 107.67 | 109.02 | 467,645 | +0.26(+0.24%) |
Nov 21, 2018 | 108.76 | 108.76 | 108.76 | 0 | +1.22(+1.14%) | |
Nov 20, 2018 | 107.80 | 109.59 | 106.47 | 107.53 | 1,563,920 | -2.28(-2.08%) |
Nov 19, 2018 | 112.47 | 112.48 | 109.21 | 109.82 | 1,544,404 | -2.87(-2.55%) |
Nov 16, 2018 | 111.02 | 113.42 | 109.66 | 112.69 | 1,554,044 | +1.17(+1.05%) |
Nov 15, 2018 | 107.14 | 113.09 | 106.37 | 111.53 | 2,334,359 | +3.33(+3.08%) |
Nov 14, 2018 | 109.16 | 110.93 | 107.43 | 108.19 | 1,829,121 | +0.05(+0.05%) |
Nov 13, 2018 | 105.96 | 110.72 | 105.96 | 108.14 | 1,286,435 | +2.56(+2.43%) |
Nov 12, 2018 | 108.60 | 108.89 | 105.38 | 105.58 | 1,751,157 | -3.26(-3.00%) |
Nov 09, 2018 | 110.41 | 110.95 | 107.72 | 108.84 | 1,658,709 | -2.33(-2.09%) |
Nov 08, 2018 | 110.92 | 111.43 | 110.04 | 111.17 | 1,703,549 | -0.22(-0.20%) |
Nov 07, 2018 | 109.80 | 111.72 | 108.64 | 111.40 | 1,815,844 | +2.61(+2.40%) |
Nov 06, 2018 | 107.05 | 108.98 | 106.31 | 108.79 | 1,615,200 | +1.64(+1.53%) |
Nov 05, 2018 | 107.73 | 108.79 | 106.20 | 107.15 | 1,639,764 | -0.40(-0.37%) |
Nov 02, 2018 | 108.38 | 108.92 | 106.19 | 107.54 | 2,869,644 | +0.66(+0.62%) |
Nov 01, 2018 | 101.04 | 107.16 | 100.19 | 106.89 | 4,085,345 | +6.02(+5.97%) |
Oct 31, 2018 | 99.43 | 102.42 | 99.25 | 100.86 | 3,645,318 | +2.88(+2.94%) |
Oct 30, 2018 | 94.55 | 98.17 | 93.88 | 97.98 | 2,404,629 | +4.10(+4.37%) |
Oct 29, 2018 | 96.36 | 98.05 | 92.59 | 93.88 | 2,336,281 | -1.52(-1.60%) |
Oct 26, 2018 | 97.68 | 98.33 | 93.64 | 95.40 | 3,563,950 | -4.03(-4.05%) |
Oct 25, 2018 | 93.22 | 100.92 | 92.11 | 99.42 | 4,210,498 | +1.54(+1.57%) |
Oct 24, 2018 | 102.21 | 102.46 | 97.81 | 97.88 | 2,517,114 | -3.46(-3.42%) |
Oct 23, 2018 | 100.17 | 102.21 | 98.41 | 101.35 | 2,357,055 | -0.64(-0.63%) |
Oct 22, 2018 | 103.01 | 103.19 | 101.71 | 101.99 | 1,563,016 | -0.24(-0.24%) |
Oct 19, 2018 | 104.44 | 105.03 | 101.65 | 102.23 | 1,704,919 | -2.03(-1.95%) |
Oct 18, 2018 | 105.73 | 106.05 | 102.76 | 104.26 | 3,375,918 | -2.70(-2.53%) |
Oct 17, 2018 | 110.50 | 110.60 | 106.60 | 106.96 | 3,911,712 | -3.92(-3.54%) |
Oct 16, 2018 | 111.40 | 112.21 | 110.39 | 110.89 | 1,540,543 | +0.21(+0.19%) |
Oct 15, 2018 | 111.81 | 112.21 | 110.63 | 110.68 | 1,490,345 | -1.65(-1.47%) |
Oct 12, 2018 | 115.30 | 115.43 | 110.24 | 112.33 | 2,327,716 | -0.99(-0.88%) |
Oct 11, 2018 | 112.73 | 117.81 | 112.31 | 113.33 | 3,033,776 | +0.60(+0.53%) |
Oct 10, 2018 | 116.58 | 116.66 | 112.50 | 112.73 | 2,211,808 | -3.85(-3.30%) |
Oct 09, 2018 | 121.47 | 122.01 | 116.30 | 116.58 | 2,187,750 | -5.64(-4.62%) |
Oct 08, 2018 | 122.95 | 123.30 | 120.71 | 122.22 | 1,365,054 | -1.32(-1.07%) |
Oct 05, 2018 | 125.92 | 126.16 | 122.53 | 123.54 | 1,268,812 | -2.22(-1.77%) |
Oct 04, 2018 | 126.73 | 126.85 | 124.78 | 125.77 | 1,198,899 | -1.26(-1.00%) |
Oct 03, 2018 | 128.25 | 128.83 | 126.79 | 127.03 | 1,063,182 | -0.66(-0.51%) |
Oct 02, 2018 | 127.27 | 127.87 | 126.54 | 127.69 | 974,687 | +0.21(+0.16%) |
Oct 01, 2018 | 127.40 | 128.41 | 126.73 | 127.48 | 1,392,390 | +0.72(+0.57%) |
Sep 28, 2018 | 127.52 | 127.94 | 126.51 | 126.76 | 1,048,968 | -0.88(-0.69%) |
Sep 27, 2018 | 129.19 | 129.41 | 127.48 | 127.64 | 930,939 | -1.27(-0.99%) |
Sep 26, 2018 | 129.05 | 129.82 | 128.26 | 128.92 | 1,426,031 | -0.21(-0.16%) |
Sep 25, 2018 | 131.14 | 131.30 | 128.90 | 129.12 | 2,465,963 | -2.01(-1.53%) |
Sep 24, 2018 | 133.32 | 133.42 | 130.23 | 131.13 | 2,696,999 | -2.48(-1.86%) |
Sep 21, 2018 | 133.88 | 134.36 | 132.49 | 133.62 | 1,918,410 | +0.46(+0.34%) |
Sep 20, 2018 | 132.06 | 133.44 | 131.56 | 133.16 | 2,005,873 | +1.76(+1.34%) |
Sep 19, 2018 | 130.64 | 132.30 | 130.38 | 131.40 | 1,878,944 | +0.90(+0.69%) |
Sep 18, 2018 | 129.52 | 130.66 | 128.24 | 130.50 | 1,541,803 | +1.36(+1.05%) |
Sep 17, 2018 | 128.95 | 129.47 | 128.02 | 129.14 | 1,566,133 | +0.74(+0.57%) |
Sep 14, 2018 | 127.55 | 129.32 | 127.55 | 128.41 | 1,835,694 | +0.85(+0.66%) |
Sep 13, 2018 | 126.99 | 127.93 | 126.52 | 127.56 | 1,417,892 | +1.30(+1.03%) |
Sep 12, 2018 | 122.94 | 126.41 | 122.35 | 126.26 | 1,712,425 | +3.48(+2.83%) |
Sep 11, 2018 | 122.83 | 123.44 | 121.40 | 122.78 | 701,015 | -0.43(-0.35%) |
Sep 10, 2018 | 121.32 | 123.76 | 121.32 | 123.21 | 1,088,145 | +2.72(+2.26%) |
Sep 07, 2018 | 121.32 | 121.43 | 119.52 | 120.49 | 978,497 | -1.49(-1.22%) |
Sep 06, 2018 | 122.46 | 123.53 | 121.02 | 121.98 | 1,236,518 | -0.67(-0.54%) |
Sep 05, 2018 | 120.62 | 122.91 | 120.34 | 122.65 | 1,202,587 | +2.01(+1.66%) |