Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 114.68 | 116.44 | 114.68 | 116.20 | 99,782 | +1.18(+1.03%) |
Nov 29, 2018 | 115.60 | 115.82 | 114.63 | 115.02 | 68,460 | -1.26(-1.08%) |
Nov 28, 2018 | 114.31 | 116.30 | 113.43 | 116.28 | 94,951 | +2.28(+2.00%) |
Nov 27, 2018 | 113.63 | 114.37 | 113.47 | 114.00 | 87,255 | +0.03(+0.02%) |
Nov 26, 2018 | 112.57 | 114.28 | 112.52 | 113.97 | 86,932 | +2.69(+2.42%) |
Nov 23, 2018 | 111.43 | 111.97 | 111.04 | 111.28 | 25,000 | -0.99(-0.89%) |
Nov 21, 2018 | 112.27 | 112.27 | 112.27 | 0 | +0.29(+0.26%) | |
Nov 20, 2018 | 112.62 | 112.87 | 111.14 | 111.98 | 131,299 | -2.16(-1.89%) |
Nov 19, 2018 | 114.89 | 115.16 | 113.38 | 114.14 | 223,125 | -0.85(-0.74%) |
Nov 16, 2018 | 114.53 | 115.54 | 114.00 | 114.99 | 128,544 | -0.18(-0.16%) |
Nov 15, 2018 | 112.58 | 115.26 | 112.17 | 115.17 | 191,157 | +1.90(+1.68%) |
Nov 14, 2018 | 115.50 | 115.74 | 111.97 | 113.28 | 1,233,544 | -1.28(-1.12%) |
Nov 13, 2018 | 114.29 | 115.70 | 114.23 | 114.56 | 108,214 | +0.48(+0.42%) |
Nov 12, 2018 | 116.15 | 116.30 | 113.88 | 114.08 | 87,045 | -2.51(-2.16%) |
Nov 09, 2018 | 117.32 | 117.34 | 115.86 | 116.59 | 59,073 | -1.22(-1.04%) |
Nov 08, 2018 | 116.68 | 118.26 | 116.68 | 117.81 | 118,400 | +0.51(+0.43%) |
Nov 07, 2018 | 116.36 | 117.37 | 115.43 | 117.31 | 111,119 | +1.84(+1.59%) |
Nov 06, 2018 | 114.88 | 115.52 | 114.51 | 115.47 | 62,481 | +0.46(+0.40%) |
Nov 05, 2018 | 114.46 | 115.37 | 114.17 | 115.01 | 47,246 | +0.66(+0.58%) |
Nov 02, 2018 | 115.33 | 115.94 | 113.52 | 114.35 | 101,110 | -0.19(-0.17%) |
Nov 01, 2018 | 114.29 | 114.72 | 113.54 | 114.54 | 96,844 | +0.90(+0.80%) |
Oct 31, 2018 | 112.50 | 114.99 | 112.50 | 113.64 | 111,298 | +2.27(+2.04%) |
Oct 30, 2018 | 110.68 | 111.47 | 109.73 | 111.37 | 160,610 | +1.17(+1.07%) |
Oct 29, 2018 | 110.95 | 112.41 | 108.89 | 110.19 | 238,297 | +0.54(+0.49%) |
Oct 26, 2018 | 109.83 | 110.84 | 108.59 | 109.65 | 228,438 | -1.66(-1.49%) |
Oct 25, 2018 | 109.62 | 112.17 | 109.43 | 111.31 | 584,299 | +2.48(+2.28%) |
Oct 24, 2018 | 111.96 | 111.96 | 108.60 | 108.84 | 270,862 | -3.21(-2.86%) |
Oct 23, 2018 | 110.51 | 112.63 | 109.73 | 112.05 | 158,585 | -0.89(-0.78%) |
Oct 22, 2018 | 115.29 | 115.29 | 112.93 | 112.93 | 69,868 | -2.14(-1.86%) |
Oct 19, 2018 | 114.73 | 116.12 | 114.47 | 115.08 | 73,343 | +0.29(+0.25%) |
Oct 18, 2018 | 116.53 | 117.10 | 114.62 | 114.78 | 81,650 | -2.27(-1.94%) |
Oct 17, 2018 | 115.83 | 117.73 | 115.22 | 117.05 | 56,123 | +0.97(+0.83%) |
Oct 16, 2018 | 115.00 | 116.21 | 114.27 | 116.09 | 84,761 | +1.96(+1.72%) |
Oct 15, 2018 | 114.88 | 115.31 | 114.13 | 114.13 | 72,981 | -0.70(-0.61%) |
Oct 12, 2018 | 116.20 | 116.58 | 113.03 | 114.83 | 123,566 | +0.75(+0.66%) |
Oct 11, 2018 | 115.89 | 117.29 | 113.73 | 114.08 | 216,970 | -2.85(-2.44%) |
Oct 10, 2018 | 120.72 | 120.72 | 116.92 | 116.93 | 173,535 | -3.72(-3.09%) |
Oct 09, 2018 | 120.56 | 121.14 | 120.16 | 120.65 | 57,714 | -0.53(-0.44%) |
Oct 08, 2018 | 120.83 | 121.43 | 119.96 | 121.19 | 61,018 | +0.02(+0.02%) |
Oct 05, 2018 | 122.42 | 122.59 | 120.72 | 121.17 | 268,262 | -0.82(-0.67%) |
Oct 04, 2018 | 122.01 | 123.25 | 121.19 | 121.99 | 119,619 | +0.17(+0.14%) |
Oct 03, 2018 | 121.50 | 122.39 | 121.16 | 121.82 | 116,640 | +1.19(+0.99%) |
Oct 02, 2018 | 120.71 | 120.73 | 119.91 | 120.62 | 53,587 | -0.25(-0.21%) |
Oct 01, 2018 | 121.09 | 121.82 | 120.59 | 120.88 | 75,717 | +0.39(+0.32%) |
Sep 28, 2018 | 121.10 | 121.42 | 120.29 | 120.49 | 80,976 | -1.17(-0.96%) |
Sep 27, 2018 | 122.31 | 122.64 | 121.66 | 121.66 | 210,207 | -0.44(-0.36%) |
Sep 26, 2018 | 123.91 | 123.91 | 121.90 | 122.10 | 105,477 | -1.56(-1.26%) |
Sep 25, 2018 | 124.51 | 124.51 | 123.59 | 123.66 | 240,046 | -0.36(-0.29%) |
Sep 24, 2018 | 124.99 | 124.99 | 123.86 | 124.02 | 113,862 | -1.07(-0.86%) |
Sep 21, 2018 | 126.09 | 126.09 | 125.02 | 125.09 | 245,934 | -0.57(-0.45%) |
Sep 20, 2018 | 125.15 | 125.99 | 125.13 | 125.66 | 62,911 | +1.22(+0.98%) |
Sep 19, 2018 | 122.55 | 124.67 | 122.55 | 124.44 | 206,537 | +1.87(+1.53%) |
Sep 18, 2018 | 122.28 | 122.81 | 122.09 | 122.57 | 76,862 | +0.44(+0.36%) |
Sep 17, 2018 | 122.94 | 123.15 | 121.97 | 122.13 | 37,224 | -0.68(-0.56%) |
Sep 14, 2018 | 122.37 | 123.07 | 122.37 | 122.81 | 32,643 | +0.63(+0.52%) |
Sep 13, 2018 | 122.80 | 123.24 | 122.00 | 122.18 | 94,819 | -0.24(-0.20%) |
Sep 12, 2018 | 123.57 | 123.57 | 122.35 | 122.42 | 44,084 | -1.17(-0.95%) |
Sep 11, 2018 | 122.94 | 123.81 | 122.76 | 123.60 | 86,323 | +0.40(+0.32%) |
Sep 10, 2018 | 123.64 | 123.81 | 123.18 | 123.20 | 83,398 | +0.06(+0.05%) |
Sep 07, 2018 | 123.52 | 123.52 | 122.85 | 123.14 | 184,867 | -0.27(-0.22%) |
Sep 06, 2018 | 124.06 | 124.17 | 123.11 | 123.41 | 78,836 | -0.62(-0.50%) |
Sep 05, 2018 | 124.58 | 125.02 | 123.88 | 124.03 | 56,318 | -0.81(-0.65%) |