Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 105.44 | 108.19 | 105.04 | 106.20 | 4,650,100 | +0.81(+0.77%) |
Nov 29, 2018 | 103.12 | 106.95 | 101.26 | 105.39 | 2,778,989 | +0.50(+0.48%) |
Nov 28, 2018 | 96.00 | 106.91 | 96.00 | 104.89 | 7,202,554 | +13.29(+14.51%) |
Nov 27, 2018 | 91.95 | 96.04 | 90.69 | 91.60 | 3,769,772 | +0.10(+0.11%) |
Nov 26, 2018 | 90.58 | 93.96 | 88.84 | 91.50 | 2,988,763 | +3.06(+3.46%) |
Nov 23, 2018 | 87.46 | 90.36 | 87.46 | 88.44 | 973,000 | +0.28(+0.32%) |
Nov 21, 2018 | 88.16 | 88.16 | 88.16 | 0 | +3.61(+4.27%) | |
Nov 20, 2018 | 77.99 | 87.99 | 76.60 | 84.55 | 2,687,808 | +1.95(+2.36%) |
Nov 19, 2018 | 87.20 | 88.25 | 82.34 | 82.60 | 2,128,234 | -5.19(-5.91%) |
Nov 16, 2018 | 88.21 | 91.00 | 86.08 | 87.79 | 1,950,300 | -1.21(-1.36%) |
Nov 15, 2018 | 86.55 | 90.42 | 85.41 | 89.00 | 4,085,385 | +1.15(+1.31%) |
Nov 14, 2018 | 91.00 | 93.54 | 87.69 | 87.85 | 4,202,757 | -4.86(-5.24%) |
Nov 13, 2018 | 92.65 | 94.74 | 90.05 | 92.71 | 1,346,415 | +1.13(+1.23%) |
Nov 12, 2018 | 92.60 | 93.81 | 88.20 | 91.58 | 2,276,029 | -1.83(-1.96%) |
Nov 09, 2018 | 96.77 | 99.08 | 93.14 | 93.41 | 1,830,200 | -4.64(-4.73%) |
Nov 08, 2018 | 97.73 | 99.37 | 96.06 | 98.05 | 1,279,256 | +0.12(+0.12%) |
Nov 07, 2018 | 94.70 | 98.83 | 94.16 | 97.93 | 1,783,895 | +4.43(+4.74%) |
Nov 06, 2018 | 96.48 | 98.62 | 92.14 | 93.50 | 1,623,285 | -3.54(-3.65%) |
Nov 05, 2018 | 92.96 | 97.39 | 90.91 | 97.04 | 2,989,900 | +4.08(+4.39%) |
Nov 02, 2018 | 95.75 | 99.93 | 91.77 | 92.96 | 4,328,000 | -3.20(-3.33%) |
Nov 01, 2018 | 96.31 | 99.00 | 90.09 | 96.16 | 9,948,059 | -14.13(-12.81%) |
Oct 31, 2018 | 109.10 | 113.64 | 109.06 | 110.29 | 3,324,187 | +3.84(+3.61%) |
Oct 30, 2018 | 102.00 | 108.25 | 100.35 | 106.45 | 2,170,456 | +3.85(+3.75%) |
Oct 29, 2018 | 111.10 | 112.85 | 99.84 | 102.60 | 2,406,001 | -6.13(-5.64%) |
Oct 26, 2018 | 112.39 | 112.76 | 106.27 | 108.73 | 1,903,100 | -6.93(-5.99%) |
Oct 25, 2018 | 111.01 | 117.41 | 110.56 | 115.66 | 1,363,975 | +5.60(+5.09%) |
Oct 24, 2018 | 119.99 | 123.19 | 109.41 | 110.06 | 1,916,773 | -9.82(-8.19%) |
Oct 23, 2018 | 120.54 | 121.84 | 116.58 | 119.88 | 1,526,024 | -4.80(-3.85%) |
Oct 22, 2018 | 123.48 | 126.39 | 120.50 | 124.68 | 1,609,638 | +2.15(+1.75%) |
Oct 19, 2018 | 125.50 | 126.98 | 122.00 | 122.53 | 939,900 | -0.73(-0.59%) |
Oct 18, 2018 | 123.36 | 125.47 | 120.74 | 123.26 | 604,297 | -1.45(-1.16%) |
Oct 17, 2018 | 125.88 | 125.88 | 120.99 | 124.71 | 809,267 | -0.40(-0.32%) |
Oct 16, 2018 | 124.06 | 125.46 | 122.27 | 125.11 | 929,774 | +4.06(+3.35%) |
Oct 15, 2018 | 118.00 | 122.76 | 115.41 | 121.05 | 1,450,330 | -1.62(-1.32%) |
Oct 12, 2018 | 123.15 | 125.55 | 119.62 | 122.67 | 1,792,100 | +6.67(+5.75%) |
Oct 11, 2018 | 118.48 | 119.99 | 114.87 | 116.00 | 1,955,859 | -3.59(-3.00%) |
Oct 10, 2018 | 127.00 | 127.05 | 118.26 | 119.59 | 2,106,550 | -8.12(-6.36%) |
Oct 09, 2018 | 128.74 | 131.94 | 127.25 | 127.71 | 865,151 | -1.41(-1.09%) |
Oct 08, 2018 | 131.75 | 132.69 | 125.30 | 129.12 | 1,121,165 | -3.78(-2.84%) |
Oct 05, 2018 | 132.90 | 136.00 | 129.55 | 132.90 | 752,700 | -0.27(-0.20%) |
Oct 04, 2018 | 136.05 | 136.05 | 131.06 | 133.17 | 1,143,087 | -4.96(-3.59%) |
Oct 03, 2018 | 135.72 | 139.47 | 133.74 | 138.13 | 882,723 | +3.35(+2.49%) |
Oct 02, 2018 | 142.63 | 143.73 | 134.30 | 134.78 | 1,666,536 | -8.86(-6.17%) |
Oct 01, 2018 | 149.11 | 149.85 | 141.32 | 143.64 | 1,357,499 | -4.03(-2.73%) |
Sep 28, 2018 | 145.16 | 149.70 | 145.05 | 147.67 | 877,200 | +2.05(+1.41%) |
Sep 27, 2018 | 143.84 | 147.50 | 143.84 | 145.62 | 909,547 | +3.90(+2.75%) |
Sep 26, 2018 | 140.70 | 142.90 | 138.43 | 141.72 | 747,578 | +0.58(+0.41%) |
Sep 25, 2018 | 137.70 | 141.38 | 137.56 | 141.14 | 978,600 | +3.46(+2.51%) |
Sep 24, 2018 | 133.28 | 138.48 | 131.40 | 137.68 | 1,092,924 | +3.70(+2.76%) |
Sep 21, 2018 | 138.29 | 139.72 | 133.51 | 133.98 | 2,259,100 | -3.63(-2.64%) |
Sep 20, 2018 | 138.65 | 140.22 | 135.92 | 137.61 | 1,136,994 | -1.42(-1.02%) |
Sep 19, 2018 | 146.27 | 146.86 | 130.72 | 139.03 | 1,946,190 | -4.23(-2.95%) |
Sep 18, 2018 | 142.30 | 145.06 | 142.30 | 143.26 | 985,684 | +1.03(+0.72%) |
Sep 17, 2018 | 147.59 | 147.80 | 141.70 | 142.23 | 1,751,237 | -7.69(-5.13%) |
Sep 14, 2018 | 148.60 | 151.20 | 147.54 | 149.92 | 1,148,700 | +1.88(+1.27%) |
Sep 13, 2018 | 147.46 | 149.62 | 145.57 | 148.04 | 1,246,103 | -1.46(-0.98%) |
Sep 12, 2018 | 143.40 | 149.90 | 142.69 | 149.50 | 1,745,617 | +5.54(+3.85%) |
Sep 11, 2018 | 138.59 | 144.35 | 138.02 | 143.96 | 1,070,451 | +5.18(+3.73%) |
Sep 10, 2018 | 135.89 | 139.44 | 134.00 | 138.78 | 1,276,973 | +4.92(+3.68%) |
Sep 07, 2018 | 132.47 | 140.39 | 132.00 | 133.86 | 2,110,800 | +0.91(+0.68%) |
Sep 06, 2018 | 133.45 | 134.52 | 131.68 | 132.95 | 895,775 | -0.51(-0.38%) |
Sep 05, 2018 | 138.00 | 138.42 | 130.32 | 133.46 | 1,393,662 | -5.40(-3.89%) |