Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 108.30 | 114.51 | 108.30 | 109.69 | 3,158,981 | +0.73(+0.67%) |
Nov 29, 2018 | 110.09 | 111.17 | 108.33 | 108.96 | 1,852,012 | -1.13(-1.03%) |
Nov 28, 2018 | 109.49 | 110.96 | 107.83 | 110.09 | 2,326,503 | +0.80(+0.74%) |
Nov 27, 2018 | 110.18 | 111.17 | 107.74 | 109.28 | 1,744,422 | -2.41(-2.15%) |
Nov 26, 2018 | 110.48 | 112.52 | 110.04 | 111.69 | 1,215,885 | +2.42(+2.22%) |
Nov 23, 2018 | 109.93 | 110.58 | 109.19 | 109.27 | 408,559 | -1.56(-1.40%) |
Nov 21, 2018 | 110.83 | 110.83 | 110.83 | 0 | +3.75(+3.50%) | |
Nov 20, 2018 | 107.28 | 108.67 | 105.81 | 107.08 | 1,694,072 | -2.97(-2.70%) |
Nov 19, 2018 | 114.03 | 114.64 | 109.15 | 110.04 | 1,092,225 | -4.71(-4.11%) |
Nov 16, 2018 | 115.49 | 115.49 | 113.25 | 114.76 | 1,346,713 | -1.69(-1.45%) |
Nov 15, 2018 | 118.49 | 119.52 | 114.16 | 116.44 | 1,329,735 | -3.69(-3.07%) |
Nov 14, 2018 | 121.49 | 123.98 | 119.45 | 120.13 | 1,098,649 | +0.64(+0.53%) |
Nov 13, 2018 | 119.82 | 121.75 | 119.06 | 119.50 | 532,520 | +0.59(+0.49%) |
Nov 12, 2018 | 120.77 | 122.68 | 118.52 | 118.91 | 1,047,006 | -1.56(-1.29%) |
Nov 09, 2018 | 125.06 | 125.29 | 120.07 | 120.47 | 609,311 | -4.83(-3.86%) |
Nov 08, 2018 | 122.96 | 125.96 | 122.08 | 125.30 | 1,302,079 | +2.05(+1.67%) |
Nov 07, 2018 | 123.94 | 123.94 | 120.07 | 123.25 | 1,479,873 | -1.02(-0.82%) |
Nov 06, 2018 | 125.34 | 125.66 | 123.30 | 124.27 | 672,614 | -1.97(-1.56%) |
Nov 05, 2018 | 125.54 | 126.56 | 122.93 | 126.25 | 675,940 | +1.03(+0.82%) |
Nov 02, 2018 | 126.01 | 127.73 | 123.08 | 125.21 | 848,863 | +0.38(+0.30%) |
Nov 01, 2018 | 119.71 | 125.37 | 118.69 | 124.84 | 1,166,295 | +4.98(+4.16%) |
Oct 31, 2018 | 118.77 | 122.33 | 118.62 | 119.86 | 1,128,946 | +2.71(+2.31%) |
Oct 30, 2018 | 118.51 | 120.15 | 116.43 | 117.15 | 1,113,620 | -0.33(-0.28%) |
Oct 29, 2018 | 119.31 | 121.12 | 115.80 | 117.47 | 913,433 | -0.16(-0.13%) |
Oct 26, 2018 | 118.37 | 120.11 | 115.62 | 117.63 | 806,637 | -2.13(-1.78%) |
Oct 25, 2018 | 118.92 | 120.83 | 118.69 | 119.77 | 734,375 | +1.50(+1.27%) |
Oct 24, 2018 | 119.76 | 123.04 | 118.06 | 118.27 | 1,105,105 | -1.31(-1.10%) |
Oct 23, 2018 | 118.67 | 120.05 | 116.75 | 119.58 | 838,093 | -1.06(-0.88%) |
Oct 22, 2018 | 120.70 | 121.34 | 119.13 | 120.64 | 875,701 | +0.37(+0.31%) |
Oct 19, 2018 | 125.39 | 125.96 | 120.15 | 120.27 | 1,277,276 | -5.05(-4.03%) |
Oct 18, 2018 | 126.66 | 127.81 | 124.75 | 125.32 | 850,905 | -1.65(-1.30%) |
Oct 17, 2018 | 128.68 | 129.91 | 126.54 | 126.97 | 776,746 | -1.75(-1.36%) |
Oct 16, 2018 | 126.63 | 129.01 | 125.18 | 128.72 | 696,638 | +3.11(+2.47%) |
Oct 15, 2018 | 124.52 | 126.76 | 124.23 | 125.61 | 638,235 | +0.54(+0.43%) |
Oct 12, 2018 | 125.71 | 126.61 | 123.89 | 125.08 | 954,984 | +1.74(+1.41%) |
Oct 11, 2018 | 123.54 | 126.82 | 122.31 | 123.34 | 1,332,005 | -0.45(-0.36%) |
Oct 10, 2018 | 132.78 | 132.78 | 123.62 | 123.78 | 1,880,362 | -9.79(-7.33%) |
Oct 09, 2018 | 132.75 | 135.25 | 131.88 | 133.58 | 1,003,147 | +0.19(+0.14%) |
Oct 08, 2018 | 131.33 | 133.82 | 130.74 | 133.39 | 1,000,441 | +1.52(+1.15%) |
Oct 05, 2018 | 133.55 | 133.99 | 129.89 | 131.87 | 1,623,352 | -1.24(-0.93%) |
Oct 04, 2018 | 137.02 | 137.55 | 132.47 | 133.11 | 1,298,871 | -4.52(-3.29%) |
Oct 03, 2018 | 136.52 | 138.82 | 135.95 | 137.64 | 909,334 | +1.57(+1.15%) |
Oct 02, 2018 | 140.07 | 140.62 | 136.02 | 136.07 | 1,151,980 | -4.16(-2.96%) |
Oct 01, 2018 | 143.38 | 144.13 | 140.21 | 140.23 | 861,066 | -3.06(-2.13%) |
Sep 28, 2018 | 142.28 | 143.61 | 142.01 | 143.28 | 980,279 | +0.35(+0.24%) |
Sep 27, 2018 | 141.63 | 143.61 | 141.21 | 142.94 | 974,453 | +1.35(+0.95%) |
Sep 26, 2018 | 139.70 | 143.19 | 138.59 | 141.59 | 1,010,123 | +2.63(+1.89%) |
Sep 25, 2018 | 139.35 | 139.37 | 137.83 | 138.96 | 892,819 | -0.46(-0.33%) |
Sep 24, 2018 | 139.89 | 140.60 | 138.63 | 139.41 | 1,384,074 | -1.11(-0.79%) |
Sep 21, 2018 | 142.58 | 142.58 | 139.98 | 140.53 | 1,476,416 | -0.94(-0.67%) |
Sep 20, 2018 | 140.12 | 141.81 | 139.15 | 141.47 | 1,361,359 | +3.49(+2.53%) |
Sep 19, 2018 | 137.46 | 138.04 | 135.96 | 137.97 | 1,048,079 | +1.24(+0.91%) |
Sep 18, 2018 | 137.62 | 138.51 | 136.17 | 136.73 | 1,077,417 | -0.80(-0.58%) |
Sep 17, 2018 | 138.03 | 138.62 | 136.96 | 137.54 | 957,580 | -0.92(-0.67%) |
Sep 14, 2018 | 138.91 | 139.75 | 136.93 | 138.46 | 1,102,121 | -0.14(-0.10%) |
Sep 13, 2018 | 139.08 | 140.46 | 138.16 | 138.60 | 911,341 | +0.09(+0.06%) |
Sep 12, 2018 | 137.14 | 138.77 | 136.56 | 138.51 | 1,118,096 | +1.26(+0.92%) |
Sep 11, 2018 | 135.30 | 137.36 | 134.29 | 137.25 | 1,630,039 | +1.75(+1.29%) |
Sep 10, 2018 | 131.80 | 135.76 | 131.75 | 135.50 | 1,611,423 | +3.98(+3.03%) |
Sep 07, 2018 | 134.49 | 135.02 | 130.58 | 131.53 | 2,129,868 | -3.82(-2.82%) |
Sep 06, 2018 | 136.66 | 139.37 | 135.17 | 135.34 | 1,922,623 | -0.54(-0.39%) |
Sep 05, 2018 | 135.23 | 136.22 | 133.75 | 135.88 | 2,020,361 | +0.51(+0.37%) |