Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 111.53 | 114.97 | 111.14 | 114.04 | 430,037 | +2.28(+2.04%) |
Nov 29, 2018 | 111.22 | 114.13 | 110.44 | 111.76 | 439,123 | -3.03(-2.64%) |
Nov 28, 2018 | 112.93 | 114.82 | 111.23 | 114.79 | 282,624 | +2.51(+2.24%) |
Nov 27, 2018 | 114.41 | 116.04 | 111.37 | 112.28 | 379,938 | -6.01(-5.08%) |
Nov 26, 2018 | 118.47 | 119.71 | 117.72 | 118.30 | 168,228 | +1.03(+0.88%) |
Nov 23, 2018 | 116.79 | 118.43 | 116.32 | 117.26 | 75,174 | -0.73(-0.62%) |
Nov 21, 2018 | 117.99 | 117.99 | 117.99 | 0 | +2.69(+2.33%) | |
Nov 20, 2018 | 116.92 | 118.40 | 114.27 | 115.30 | 276,340 | -3.19(-2.69%) |
Nov 19, 2018 | 120.11 | 121.74 | 118.14 | 118.50 | 167,882 | -2.10(-1.74%) |
Nov 16, 2018 | 120.11 | 121.33 | 117.80 | 120.60 | 206,096 | -0.46(-0.38%) |
Nov 15, 2018 | 118.51 | 121.91 | 117.59 | 121.06 | 196,034 | +1.88(+1.58%) |
Nov 14, 2018 | 119.22 | 121.03 | 117.93 | 119.18 | 299,824 | +1.11(+0.94%) |
Nov 13, 2018 | 118.51 | 119.49 | 117.27 | 118.07 | 287,787 | -0.04(-0.03%) |
Nov 12, 2018 | 121.02 | 121.30 | 117.86 | 118.11 | 291,302 | -3.33(-2.75%) |
Nov 09, 2018 | 122.43 | 123.18 | 119.77 | 121.44 | 190,259 | -1.72(-1.40%) |
Nov 08, 2018 | 122.82 | 123.69 | 122.36 | 123.16 | 157,725 | +0.30(+0.25%) |
Nov 07, 2018 | 120.28 | 123.28 | 119.50 | 122.86 | 149,835 | +3.18(+2.66%) |
Nov 06, 2018 | 120.03 | 121.71 | 118.86 | 119.68 | 203,891 | -0.39(-0.32%) |
Nov 05, 2018 | 121.31 | 121.99 | 119.33 | 120.07 | 309,932 | -1.16(-0.95%) |
Nov 02, 2018 | 121.30 | 121.59 | 119.71 | 121.22 | 250,758 | +1.10(+0.91%) |
Nov 01, 2018 | 116.70 | 120.77 | 115.04 | 120.12 | 245,927 | +3.94(+3.39%) |
Oct 31, 2018 | 115.28 | 116.87 | 113.47 | 116.18 | 501,968 | +2.28(+2.00%) |
Oct 30, 2018 | 109.41 | 114.20 | 109.41 | 113.90 | 286,866 | +4.50(+4.11%) |
Oct 29, 2018 | 111.16 | 112.98 | 107.98 | 109.40 | 237,317 | -0.45(-0.41%) |
Oct 26, 2018 | 107.69 | 110.89 | 105.29 | 109.86 | 229,324 | +0.74(+0.68%) |
Oct 25, 2018 | 108.00 | 110.85 | 107.51 | 109.12 | 268,086 | +2.01(+1.87%) |
Oct 24, 2018 | 111.84 | 112.64 | 106.94 | 107.11 | 307,757 | -4.65(-4.16%) |
Oct 23, 2018 | 113.02 | 113.68 | 111.27 | 111.76 | 321,441 | -3.66(-3.17%) |
Oct 22, 2018 | 116.74 | 117.06 | 115.33 | 115.42 | 170,242 | -0.91(-0.78%) |
Oct 19, 2018 | 119.10 | 119.52 | 116.16 | 116.33 | 354,440 | -2.56(-2.15%) |
Oct 18, 2018 | 121.60 | 121.61 | 118.65 | 118.88 | 177,933 | -2.77(-2.27%) |
Oct 17, 2018 | 122.85 | 124.54 | 118.62 | 121.65 | 198,389 | -1.03(-0.84%) |
Oct 16, 2018 | 120.27 | 123.16 | 119.36 | 122.68 | 196,857 | +2.98(+2.49%) |
Oct 15, 2018 | 119.01 | 120.41 | 118.56 | 119.70 | 158,953 | +0.79(+0.66%) |
Oct 12, 2018 | 120.64 | 120.64 | 117.44 | 118.91 | 226,579 | +0.61(+0.51%) |
Oct 11, 2018 | 121.23 | 122.80 | 118.21 | 118.31 | 290,095 | -3.05(-2.51%) |
Oct 10, 2018 | 125.66 | 125.66 | 121.04 | 121.36 | 415,478 | -4.92(-3.89%) |
Oct 09, 2018 | 127.88 | 128.64 | 126.08 | 126.27 | 165,949 | -1.71(-1.34%) |
Oct 08, 2018 | 128.58 | 129.44 | 127.05 | 127.98 | 185,883 | -1.17(-0.90%) |
Oct 05, 2018 | 130.84 | 133.54 | 128.31 | 129.15 | 136,729 | -1.16(-0.89%) |
Oct 04, 2018 | 131.53 | 132.32 | 129.45 | 130.31 | 229,240 | -1.68(-1.27%) |
Oct 03, 2018 | 132.34 | 132.49 | 131.68 | 131.98 | 191,418 | +0.45(+0.35%) |
Oct 02, 2018 | 129.81 | 131.78 | 129.81 | 131.53 | 139,747 | +1.27(+0.97%) |
Oct 01, 2018 | 132.26 | 132.78 | 129.97 | 130.26 | 165,387 | -1.30(-0.99%) |
Sep 28, 2018 | 132.54 | 133.32 | 131.32 | 131.56 | 206,202 | -0.85(-0.64%) |
Sep 27, 2018 | 133.37 | 133.98 | 131.88 | 132.41 | 239,682 | -0.92(-0.69%) |
Sep 26, 2018 | 135.94 | 135.94 | 133.20 | 133.33 | 227,687 | -2.45(-1.81%) |
Sep 25, 2018 | 137.50 | 137.50 | 135.38 | 135.78 | 162,459 | -1.00(-0.73%) |
Sep 24, 2018 | 137.56 | 137.56 | 135.61 | 136.78 | 174,040 | -0.81(-0.59%) |
Sep 21, 2018 | 134.35 | 138.66 | 134.35 | 137.59 | 585,137 | -0.03(-0.02%) |
Sep 20, 2018 | 137.63 | 138.07 | 135.53 | 137.62 | 147,168 | +0.72(+0.53%) |
Sep 19, 2018 | 137.01 | 138.63 | 135.06 | 136.90 | 194,941 | -0.81(-0.58%) |
Sep 18, 2018 | 138.29 | 139.08 | 135.80 | 137.70 | 158,428 | -0.02(-0.01%) |
Sep 17, 2018 | 136.73 | 138.68 | 136.10 | 137.72 | 232,911 | +0.45(+0.32%) |
Sep 14, 2018 | 134.02 | 138.16 | 134.02 | 137.28 | 246,640 | +0.27(+0.20%) |
Sep 13, 2018 | 136.86 | 137.33 | 134.73 | 137.00 | 180,591 | +0.84(+0.62%) |
Sep 12, 2018 | 135.18 | 136.37 | 134.23 | 136.16 | 173,160 | +1.85(+1.38%) |
Sep 11, 2018 | 134.63 | 135.05 | 133.45 | 134.31 | 112,560 | -0.69(-0.51%) |
Sep 10, 2018 | 135.87 | 137.25 | 134.88 | 135.00 | 190,105 | +0.19(+0.14%) |
Sep 07, 2018 | 135.07 | 136.07 | 133.35 | 134.81 | 216,866 | -0.55(-0.41%) |
Sep 06, 2018 | 133.56 | 136.44 | 133.24 | 135.36 | 396,706 | +1.65(+1.23%) |
Sep 05, 2018 | 131.36 | 134.02 | 131.36 | 133.72 | 179,506 | +1.86(+1.41%) |