Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 104.93 | 105.18 | 103.66 | 105.11 | 35,518,024 | +0.66(+0.64%) |
Nov 29, 2018 | 104.58 | 105.32 | 103.34 | 104.44 | 29,322,388 | -0.88(-0.84%) |
Nov 28, 2018 | 102.26 | 105.52 | 102.23 | 105.33 | 48,948,844 | +3.77(+3.72%) |
Nov 27, 2018 | 100.73 | 101.73 | 99.86 | 101.55 | 30,697,158 | +0.64(+0.63%) |
Nov 26, 2018 | 99.32 | 101.07 | 99.13 | 100.92 | 34,072,740 | +3.22(+3.30%) |
Nov 23, 2018 | 96.84 | 98.40 | 96.68 | 97.69 | 14,583,706 | -0.04(-0.04%) |
Nov 21, 2018 | 97.73 | 97.73 | 97.73 | 0 | +1.33(+1.38%) | |
Nov 20, 2018 | 96.49 | 97.60 | 94.17 | 96.41 | 67,555,928 | -2.76(-2.78%) |
Nov 19, 2018 | 102.62 | 102.90 | 98.15 | 99.16 | 45,730,080 | -3.48(-3.39%) |
Nov 16, 2018 | 101.50 | 103.20 | 101.23 | 102.64 | 35,345,528 | +0.96(+0.94%) |
Nov 15, 2018 | 99.51 | 102.18 | 98.49 | 101.69 | 40,576,940 | +2.19(+2.20%) |
Nov 14, 2018 | 102.46 | 102.61 | 99.02 | 99.50 | 41,650,376 | -1.43(-1.42%) |
Nov 13, 2018 | 101.50 | 102.62 | 100.64 | 100.93 | 37,470,676 | +0.07(+0.07%) |
Nov 12, 2018 | 103.27 | 103.78 | 100.13 | 100.86 | 35,600,148 | -2.55(-2.46%) |
Nov 09, 2018 | 104.62 | 105.18 | 102.64 | 103.41 | 33,948,156 | -2.06(-1.95%) |
Nov 08, 2018 | 105.51 | 105.90 | 104.67 | 105.47 | 26,998,216 | -0.20(-0.19%) |
Nov 07, 2018 | 103.29 | 105.93 | 103.25 | 105.66 | 40,143,664 | +4.00(+3.94%) |
Nov 06, 2018 | 101.34 | 102.72 | 100.30 | 101.66 | 25,782,648 | +0.20(+0.20%) |
Nov 05, 2018 | 100.39 | 101.68 | 99.95 | 101.47 | 29,573,504 | +1.28(+1.27%) |
Nov 02, 2018 | 100.49 | 101.28 | 99.07 | 100.19 | 39,925,152 | +0.23(+0.23%) |
Nov 01, 2018 | 101.03 | 101.28 | 99.60 | 99.96 | 35,360,768 | -0.84(-0.83%) |
Oct 31, 2018 | 99.50 | 102.06 | 99.46 | 100.80 | 54,101,264 | +2.91(+2.97%) |
Oct 30, 2018 | 97.83 | 98.51 | 94.48 | 97.90 | 69,229,960 | -0.11(-0.12%) |
Oct 29, 2018 | 102.03 | 102.59 | 95.92 | 98.01 | 58,426,784 | -2.93(-2.91%) |
Oct 26, 2018 | 99.75 | 102.64 | 98.87 | 100.94 | 58,831,276 | -1.27(-1.24%) |
Oct 25, 2018 | 100.56 | 103.13 | 100.18 | 102.21 | 65,301,552 | +5.64(+5.84%) |
Oct 24, 2018 | 102.31 | 102.39 | 95.88 | 96.57 | 67,613,256 | -5.45(-5.35%) |
Oct 23, 2018 | 101.71 | 102.84 | 99.20 | 102.02 | 46,357,900 | -1.44(-1.40%) |
Oct 22, 2018 | 103.17 | 104.32 | 102.15 | 103.47 | 28,089,026 | +0.92(+0.89%) |
Oct 19, 2018 | 102.81 | 104.63 | 102.12 | 102.55 | 34,738,816 | +0.15(+0.15%) |
Oct 18, 2018 | 103.91 | 104.31 | 101.77 | 102.40 | 34,412,996 | -2.09(-2.00%) |
Oct 17, 2018 | 105.40 | 105.52 | 103.39 | 104.48 | 28,128,290 | -0.27(-0.26%) |
Oct 16, 2018 | 103.38 | 105.14 | 102.82 | 104.76 | 33,484,816 | +3.21(+3.16%) |
Oct 15, 2018 | 102.79 | 103.32 | 100.94 | 101.55 | 33,971,156 | -1.86(-1.80%) |
Oct 12, 2018 | 102.88 | 104.98 | 101.10 | 103.41 | 50,586,668 | +3.45(+3.46%) |
Oct 11, 2018 | 99.43 | 102.81 | 98.34 | 99.95 | 67,682,736 | -0.24(-0.24%) |
Oct 10, 2018 | 104.98 | 105.23 | 99.84 | 100.19 | 65,016,560 | -5.76(-5.43%) |
Oct 09, 2018 | 104.89 | 106.72 | 104.57 | 105.95 | 27,752,890 | +1.33(+1.27%) |
Oct 08, 2018 | 105.38 | 105.73 | 103.19 | 104.62 | 31,403,482 | -1.21(-1.14%) |
Oct 05, 2018 | 106.30 | 106.81 | 104.42 | 105.83 | 30,800,776 | -0.62(-0.59%) |
Oct 04, 2018 | 108.17 | 108.31 | 105.35 | 106.45 | 36,892,136 | -2.25(-2.07%) |
Oct 03, 2018 | 108.93 | 109.65 | 108.47 | 108.69 | 17,636,500 | +0.02(+0.02%) |
Oct 02, 2018 | 108.82 | 109.33 | 108.00 | 108.67 | 22,018,882 | -0.43(-0.40%) |
Oct 01, 2018 | 108.30 | 109.17 | 108.28 | 109.11 | 20,006,830 | +1.17(+1.08%) |
Sep 28, 2018 | 107.77 | 108.13 | 107.29 | 107.94 | 22,937,618 | -0.04(-0.04%) |
Sep 27, 2018 | 108.33 | 108.45 | 107.78 | 107.98 | 20,193,644 | +0.41(+0.38%) |
Sep 26, 2018 | 108.03 | 108.59 | 107.34 | 107.57 | 20,501,842 | -0.44(-0.41%) |
Sep 25, 2018 | 108.34 | 108.63 | 107.35 | 108.01 | 24,009,806 | -0.21(-0.19%) |
Sep 24, 2018 | 106.67 | 108.44 | 105.91 | 108.22 | 28,957,412 | +0.39(+0.36%) |
Sep 21, 2018 | 107.59 | 108.81 | 107.13 | 107.83 | 75,473,696 | +0.65(+0.61%) |
Sep 20, 2018 | 105.97 | 107.40 | 105.64 | 107.18 | 25,123,468 | +1.77(+1.67%) |
Sep 19, 2018 | 106.69 | 106.95 | 104.80 | 105.42 | 23,015,808 | -1.42(-1.33%) |
Sep 18, 2018 | 105.88 | 107.30 | 105.44 | 106.84 | 23,488,518 | +1.01(+0.95%) |
Sep 17, 2018 | 107.30 | 107.31 | 105.57 | 105.83 | 21,965,616 | -1.16(-1.09%) |
Sep 14, 2018 | 106.99 | 107.33 | 106.12 | 107.00 | 20,261,644 | +0.43(+0.41%) |
Sep 13, 2018 | 105.81 | 107.33 | 105.81 | 106.56 | 27,481,870 | +1.13(+1.07%) |
Sep 12, 2018 | 105.16 | 105.56 | 104.30 | 105.43 | 20,016,254 | +0.44(+0.42%) |
Sep 11, 2018 | 102.78 | 105.31 | 102.77 | 104.98 | 25,748,486 | +1.76(+1.70%) |
Sep 10, 2018 | 102.72 | 103.47 | 102.27 | 103.23 | 21,955,778 | +1.10(+1.08%) |
Sep 07, 2018 | 102.14 | 102.61 | 101.20 | 102.12 | 23,839,112 | -0.50(-0.49%) |
Sep 06, 2018 | 102.16 | 102.86 | 101.47 | 102.62 | 24,875,916 | +0.24(+0.23%) |
Sep 05, 2018 | 104.77 | 105.16 | 102.02 | 102.39 | 34,827,520 | -3.04(-2.88%) |