Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 109.49 | 112.50 | 109.28 | 110.87 | 9,911,702 | -6.56(-5.59%) |
Nov 29, 2018 | 116.98 | 118.39 | 116.19 | 117.43 | 1,218,621 | -0.34(-0.29%) |
Nov 28, 2018 | 115.65 | 117.85 | 114.23 | 117.77 | 1,553,917 | +2.14(+1.85%) |
Nov 27, 2018 | 115.66 | 116.05 | 114.76 | 115.63 | 1,597,153 | +0.07(+0.06%) |
Nov 26, 2018 | 114.69 | 116.15 | 114.00 | 115.56 | 1,328,677 | +2.54(+2.25%) |
Nov 23, 2018 | 112.30 | 113.73 | 111.61 | 113.02 | 461,798 | +0.09(+0.08%) |
Nov 21, 2018 | 112.93 | 112.93 | 112.93 | 0 | +1.55(+1.39%) | |
Nov 20, 2018 | 110.13 | 112.08 | 109.05 | 111.38 | 2,321,685 | -0.51(-0.46%) |
Nov 19, 2018 | 113.77 | 114.16 | 110.83 | 111.89 | 1,761,872 | -2.06(-1.81%) |
Nov 16, 2018 | 112.58 | 114.60 | 112.41 | 113.96 | 1,425,688 | +0.33(+0.29%) |
Nov 15, 2018 | 110.68 | 113.93 | 110.48 | 113.63 | 1,662,015 | +1.93(+1.73%) |
Nov 14, 2018 | 112.71 | 113.33 | 111.03 | 111.70 | 1,439,997 | -0.24(-0.21%) |
Nov 13, 2018 | 111.14 | 113.26 | 111.12 | 111.94 | 2,479,908 | +1.42(+1.29%) |
Nov 12, 2018 | 111.95 | 112.67 | 110.19 | 110.52 | 2,079,492 | -1.89(-1.68%) |
Nov 09, 2018 | 112.04 | 112.97 | 111.58 | 112.41 | 1,756,888 | +0.12(+0.11%) |
Nov 08, 2018 | 111.04 | 112.57 | 110.70 | 112.29 | 1,885,043 | +0.74(+0.66%) |
Nov 07, 2018 | 110.28 | 112.52 | 110.11 | 111.55 | 2,606,131 | +1.53(+1.39%) |
Nov 06, 2018 | 110.45 | 112.75 | 107.68 | 110.02 | 7,209,737 | -5.89(-5.08%) |
Nov 05, 2018 | 116.50 | 116.72 | 114.97 | 115.91 | 2,519,973 | -0.24(-0.21%) |
Nov 02, 2018 | 117.41 | 118.11 | 115.20 | 116.15 | 2,929,986 | -0.15(-0.13%) |
Nov 01, 2018 | 113.80 | 116.44 | 111.43 | 116.30 | 2,573,039 | +4.03(+3.59%) |
Oct 31, 2018 | 111.73 | 114.02 | 111.61 | 112.27 | 2,538,502 | +1.56(+1.41%) |
Oct 30, 2018 | 108.39 | 110.81 | 108.00 | 110.71 | 2,519,457 | +2.39(+2.21%) |
Oct 29, 2018 | 109.41 | 110.00 | 106.80 | 108.32 | 2,986,699 | +0.05(+0.04%) |
Oct 26, 2018 | 104.33 | 109.66 | 104.15 | 108.27 | 3,249,420 | +1.14(+1.07%) |
Oct 25, 2018 | 103.88 | 107.94 | 103.88 | 107.13 | 3,409,223 | +4.23(+4.12%) |
Oct 24, 2018 | 107.60 | 109.28 | 102.73 | 102.89 | 5,371,999 | -5.01(-4.65%) |
Oct 23, 2018 | 106.61 | 107.95 | 103.63 | 107.91 | 4,172,808 | +0.83(+0.77%) |
Oct 22, 2018 | 108.10 | 108.65 | 106.88 | 107.08 | 1,623,797 | -0.53(-0.49%) |
Oct 19, 2018 | 110.17 | 110.73 | 107.58 | 107.61 | 2,774,017 | -3.12(-2.82%) |
Oct 18, 2018 | 112.84 | 113.27 | 110.57 | 110.73 | 2,275,098 | -2.56(-2.26%) |
Oct 17, 2018 | 113.50 | 114.02 | 111.77 | 113.29 | 1,111,770 | +0.01(+0.01%) |
Oct 16, 2018 | 111.63 | 113.65 | 111.37 | 113.28 | 1,624,888 | +2.34(+2.11%) |
Oct 15, 2018 | 112.42 | 112.76 | 110.90 | 110.94 | 1,571,848 | -1.90(-1.69%) |
Oct 12, 2018 | 112.57 | 113.22 | 111.16 | 112.84 | 2,398,255 | +2.75(+2.50%) |
Oct 11, 2018 | 111.74 | 112.78 | 109.54 | 110.10 | 2,714,135 | -1.78(-1.59%) |
Oct 10, 2018 | 114.55 | 114.93 | 111.81 | 111.87 | 2,325,181 | -3.16(-2.75%) |
Oct 09, 2018 | 115.72 | 116.46 | 114.95 | 115.03 | 1,788,950 | -0.77(-0.66%) |
Oct 08, 2018 | 116.65 | 116.88 | 114.77 | 115.80 | 1,745,882 | -0.84(-0.72%) |
Oct 05, 2018 | 118.06 | 118.63 | 115.53 | 116.65 | 2,397,734 | -0.72(-0.61%) |
Oct 04, 2018 | 119.37 | 119.63 | 116.28 | 117.37 | 2,826,087 | -2.30(-1.92%) |
Oct 03, 2018 | 121.31 | 121.87 | 119.42 | 119.66 | 2,552,637 | -1.33(-1.10%) |
Oct 02, 2018 | 123.09 | 123.41 | 120.97 | 120.99 | 2,258,183 | -2.29(-1.85%) |
Oct 01, 2018 | 127.42 | 127.61 | 123.23 | 123.27 | 2,394,387 | -3.53(-2.79%) |
Sep 28, 2018 | 127.55 | 127.86 | 126.65 | 126.81 | 2,539,335 | -1.33(-1.04%) |
Sep 27, 2018 | 125.32 | 128.22 | 125.19 | 128.14 | 1,958,161 | +2.34(+1.86%) |
Sep 26, 2018 | 124.40 | 126.82 | 124.22 | 125.80 | 2,455,685 | +1.64(+1.32%) |
Sep 25, 2018 | 125.54 | 125.57 | 124.04 | 124.16 | 1,418,884 | -0.93(-0.75%) |
Sep 24, 2018 | 125.22 | 125.59 | 123.31 | 125.09 | 1,631,300 | -0.63(-0.50%) |
Sep 21, 2018 | 127.41 | 128.09 | 125.25 | 125.72 | 5,758,769 | -1.23(-0.97%) |
Sep 20, 2018 | 126.51 | 127.02 | 125.09 | 126.95 | 1,885,992 | +0.91(+0.72%) |
Sep 19, 2018 | 125.15 | 126.39 | 124.65 | 126.04 | 1,692,311 | +1.36(+1.09%) |
Sep 18, 2018 | 124.71 | 125.12 | 124.14 | 124.68 | 1,828,235 | +0.04(+0.03%) |
Sep 17, 2018 | 125.14 | 125.35 | 124.24 | 124.64 | 2,015,110 | -0.63(-0.51%) |
Sep 14, 2018 | 124.69 | 125.68 | 124.30 | 125.27 | 1,763,447 | +0.86(+0.69%) |
Sep 13, 2018 | 122.98 | 124.72 | 122.95 | 124.42 | 2,002,657 | +1.89(+1.54%) |
Sep 12, 2018 | 122.15 | 122.66 | 121.50 | 122.52 | 1,516,584 | +0.21(+0.17%) |
Sep 11, 2018 | 121.88 | 123.14 | 121.66 | 122.31 | 2,793,773 | -0.32(-0.26%) |
Sep 10, 2018 | 122.05 | 122.98 | 121.69 | 122.63 | 4,182,868 | +1.03(+0.85%) |
Sep 07, 2018 | 120.07 | 121.69 | 119.46 | 121.60 | 3,036,811 | +1.56(+1.30%) |
Sep 06, 2018 | 120.17 | 120.68 | 118.67 | 120.04 | 2,566,235 | -0.03(-0.02%) |
Sep 05, 2018 | 120.73 | 121.20 | 119.92 | 120.07 | 3,201,016 | -1.48(-1.22%) |