Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 109.47 | 112.48 | 109.26 | 110.85 | 9,913,378 | -6.56(-5.59%) |
Nov 29, 2018 | 116.96 | 118.37 | 116.17 | 117.41 | 1,218,827 | -0.34(-0.29%) |
Nov 28, 2018 | 115.63 | 117.83 | 114.22 | 117.75 | 1,554,180 | +2.14(+1.85%) |
Nov 27, 2018 | 115.64 | 116.03 | 114.75 | 115.61 | 1,597,423 | +0.07(+0.06%) |
Nov 26, 2018 | 114.67 | 116.13 | 113.98 | 115.55 | 1,328,901 | +2.54(+2.25%) |
Nov 23, 2018 | 112.28 | 113.71 | 111.59 | 113.00 | 461,876 | +0.09(+0.08%) |
Nov 21, 2018 | 112.91 | 112.91 | 112.91 | 0 | +1.55(+1.39%) | |
Nov 20, 2018 | 110.11 | 112.07 | 109.03 | 111.36 | 2,322,077 | -0.51(-0.46%) |
Nov 19, 2018 | 113.75 | 114.14 | 110.81 | 111.87 | 1,762,170 | -2.06(-1.81%) |
Nov 16, 2018 | 112.56 | 114.58 | 112.39 | 113.94 | 1,425,929 | +0.33(+0.29%) |
Nov 15, 2018 | 110.66 | 113.91 | 110.46 | 113.61 | 1,662,296 | +1.93(+1.73%) |
Nov 14, 2018 | 112.69 | 113.31 | 111.01 | 111.68 | 1,440,240 | -0.24(-0.21%) |
Nov 13, 2018 | 111.12 | 113.24 | 111.11 | 111.92 | 2,480,328 | +1.42(+1.29%) |
Nov 12, 2018 | 111.93 | 112.65 | 110.17 | 110.50 | 2,079,844 | -1.89(-1.68%) |
Nov 09, 2018 | 112.02 | 112.95 | 111.57 | 112.39 | 1,757,185 | +0.12(+0.11%) |
Nov 08, 2018 | 111.02 | 112.56 | 110.68 | 112.27 | 1,885,362 | +0.74(+0.66%) |
Nov 07, 2018 | 110.26 | 112.50 | 110.09 | 111.53 | 2,606,571 | +1.53(+1.39%) |
Nov 06, 2018 | 110.43 | 112.73 | 107.66 | 110.00 | 7,210,956 | -5.89(-5.08%) |
Nov 05, 2018 | 116.48 | 116.70 | 114.96 | 115.89 | 2,520,399 | -0.24(-0.21%) |
Nov 02, 2018 | 117.39 | 118.09 | 115.18 | 116.13 | 2,930,481 | -0.15(-0.13%) |
Nov 01, 2018 | 113.78 | 116.42 | 111.41 | 116.28 | 2,573,474 | +4.03(+3.59%) |
Oct 31, 2018 | 111.71 | 114.00 | 111.59 | 112.25 | 2,538,931 | +1.56(+1.41%) |
Oct 30, 2018 | 108.37 | 110.79 | 107.98 | 110.69 | 2,519,883 | +2.39(+2.21%) |
Oct 29, 2018 | 109.40 | 109.98 | 106.78 | 108.30 | 2,987,204 | +0.05(+0.04%) |
Oct 26, 2018 | 104.32 | 109.64 | 104.13 | 108.25 | 3,249,969 | +1.14(+1.07%) |
Oct 25, 2018 | 103.86 | 107.92 | 103.86 | 107.11 | 3,409,800 | +4.23(+4.12%) |
Oct 24, 2018 | 107.58 | 109.26 | 102.71 | 102.88 | 5,372,907 | -5.01(-4.65%) |
Oct 23, 2018 | 106.59 | 107.94 | 103.61 | 107.89 | 4,173,514 | +0.83(+0.77%) |
Oct 22, 2018 | 108.08 | 108.63 | 106.86 | 107.06 | 1,624,071 | -0.53(-0.49%) |
Oct 19, 2018 | 110.15 | 110.71 | 107.56 | 107.59 | 2,774,486 | -3.12(-2.82%) |
Oct 18, 2018 | 112.82 | 113.25 | 110.55 | 110.71 | 2,275,482 | -2.56(-2.26%) |
Oct 17, 2018 | 113.48 | 114.00 | 111.75 | 113.28 | 1,111,958 | +0.01(+0.01%) |
Oct 16, 2018 | 111.61 | 113.63 | 111.36 | 113.27 | 1,625,162 | +2.34(+2.11%) |
Oct 15, 2018 | 112.40 | 112.74 | 110.88 | 110.92 | 1,572,114 | -1.90(-1.68%) |
Oct 12, 2018 | 112.56 | 113.20 | 111.14 | 112.82 | 2,398,660 | +2.75(+2.49%) |
Oct 11, 2018 | 111.72 | 112.76 | 109.52 | 110.08 | 2,714,594 | -1.78(-1.59%) |
Oct 10, 2018 | 114.53 | 114.91 | 111.79 | 111.85 | 2,325,574 | -3.16(-2.75%) |
Oct 09, 2018 | 115.69 | 116.44 | 114.93 | 115.01 | 1,789,252 | -0.77(-0.66%) |
Oct 08, 2018 | 116.63 | 116.86 | 114.75 | 115.78 | 1,746,177 | -0.84(-0.72%) |
Oct 05, 2018 | 118.04 | 118.61 | 115.51 | 116.63 | 2,398,140 | -0.72(-0.61%) |
Oct 04, 2018 | 119.35 | 119.61 | 116.26 | 117.35 | 2,826,565 | -2.30(-1.92%) |
Oct 03, 2018 | 121.28 | 121.85 | 119.40 | 119.64 | 2,553,068 | -1.33(-1.10%) |
Oct 02, 2018 | 123.07 | 123.39 | 120.95 | 120.97 | 2,258,564 | -2.29(-1.85%) |
Oct 01, 2018 | 127.40 | 127.58 | 123.20 | 123.25 | 2,394,792 | -3.53(-2.79%) |
Sep 28, 2018 | 127.53 | 127.84 | 126.63 | 126.79 | 2,539,764 | -1.33(-1.04%) |
Sep 27, 2018 | 125.30 | 128.20 | 125.16 | 128.12 | 1,958,492 | +2.34(+1.86%) |
Sep 26, 2018 | 124.38 | 126.80 | 124.20 | 125.78 | 2,456,100 | +1.64(+1.32%) |
Sep 25, 2018 | 125.52 | 125.55 | 124.02 | 124.14 | 1,419,124 | -0.93(-0.75%) |
Sep 24, 2018 | 125.20 | 125.57 | 123.29 | 125.07 | 1,631,576 | -0.63(-0.50%) |
Sep 21, 2018 | 127.39 | 128.06 | 125.23 | 125.70 | 5,759,743 | -1.23(-0.97%) |
Sep 20, 2018 | 126.49 | 127.00 | 125.07 | 126.93 | 1,886,311 | +0.91(+0.72%) |
Sep 19, 2018 | 125.12 | 126.36 | 124.63 | 126.02 | 1,692,598 | +1.36(+1.09%) |
Sep 18, 2018 | 124.69 | 125.10 | 124.12 | 124.66 | 1,828,545 | +0.04(+0.03%) |
Sep 17, 2018 | 125.12 | 125.33 | 124.22 | 124.62 | 2,015,450 | -0.63(-0.51%) |
Sep 14, 2018 | 124.66 | 125.66 | 124.28 | 125.25 | 1,763,745 | +0.86(+0.69%) |
Sep 13, 2018 | 122.97 | 124.70 | 122.93 | 124.39 | 2,002,996 | +1.89(+1.54%) |
Sep 12, 2018 | 122.13 | 122.64 | 121.48 | 122.50 | 1,516,841 | +0.21(+0.17%) |
Sep 11, 2018 | 121.86 | 123.12 | 121.64 | 122.29 | 2,794,246 | -0.32(-0.26%) |
Sep 10, 2018 | 122.03 | 122.95 | 121.67 | 122.61 | 4,183,576 | +1.03(+0.84%) |
Sep 07, 2018 | 120.05 | 121.67 | 119.44 | 121.58 | 3,037,324 | +1.56(+1.30%) |
Sep 06, 2018 | 120.15 | 120.66 | 118.65 | 120.02 | 2,566,669 | -0.03(-0.02%) |
Sep 05, 2018 | 120.71 | 121.18 | 119.90 | 120.05 | 3,201,558 | -1.48(-1.22%) |