Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 107.59 | 108.87 | 107.20 | 108.79 | 1,657,100 | +1.21(+1.12%) |
Nov 29, 2018 | 107.74 | 108.26 | 106.70 | 107.58 | 2,390,869 | -0.46(-0.43%) |
Nov 28, 2018 | 105.29 | 108.04 | 104.95 | 108.04 | 1,957,632 | +3.59(+3.44%) |
Nov 27, 2018 | 103.67 | 104.48 | 103.11 | 104.45 | 1,476,590 | +0.32(+0.31%) |
Nov 26, 2018 | 103.07 | 104.22 | 102.89 | 104.13 | 1,093,680 | +2.27(+2.23%) |
Nov 23, 2018 | 101.70 | 102.63 | 101.50 | 101.86 | 452,600 | -0.72(-0.70%) |
Nov 21, 2018 | 102.58 | 102.58 | 102.58 | 0 | +0.42(+0.41%) | |
Nov 20, 2018 | 101.16 | 103.37 | 100.70 | 102.16 | 2,403,697 | -1.81(-1.74%) |
Nov 19, 2018 | 107.19 | 107.25 | 103.54 | 103.97 | 1,843,056 | -3.52(-3.27%) |
Nov 16, 2018 | 106.56 | 108.05 | 106.56 | 107.49 | 1,039,800 | -0.63(-0.58%) |
Nov 15, 2018 | 106.14 | 108.41 | 105.14 | 108.12 | 1,894,735 | +1.55(+1.45%) |
Nov 14, 2018 | 108.56 | 108.92 | 105.81 | 106.57 | 2,131,788 | -1.03(-0.96%) |
Nov 13, 2018 | 108.08 | 109.15 | 107.21 | 107.60 | 1,553,519 | -0.19(-0.18%) |
Nov 12, 2018 | 110.43 | 110.67 | 107.58 | 107.79 | 1,813,133 | -2.97(-2.68%) |
Nov 09, 2018 | 111.61 | 111.92 | 109.95 | 110.76 | 1,475,900 | -1.55(-1.38%) |
Nov 08, 2018 | 112.62 | 112.72 | 111.75 | 112.31 | 1,905,649 | -0.21(-0.19%) |
Nov 07, 2018 | 110.32 | 112.61 | 110.20 | 112.52 | 1,705,527 | +3.25(+2.97%) |
Nov 06, 2018 | 108.74 | 109.59 | 108.45 | 109.27 | 1,706,761 | +0.27(+0.25%) |
Nov 05, 2018 | 108.40 | 109.23 | 107.52 | 109.00 | 2,929,942 | +0.61(+0.56%) |
Nov 02, 2018 | 109.30 | 110.50 | 107.65 | 108.39 | 2,011,300 | -0.75(-0.69%) |
Nov 01, 2018 | 107.67 | 109.20 | 106.85 | 109.14 | 1,917,242 | +1.87(+1.74%) |
Oct 31, 2018 | 106.54 | 108.58 | 106.54 | 107.27 | 2,562,448 | +2.19(+2.08%) |
Oct 30, 2018 | 103.03 | 105.14 | 102.69 | 105.08 | 1,915,354 | +1.67(+1.61%) |
Oct 29, 2018 | 106.64 | 107.13 | 101.52 | 103.41 | 1,675,938 | -1.45(-1.38%) |
Oct 26, 2018 | 104.91 | 106.55 | 103.46 | 104.86 | 2,399,800 | -2.37(-2.21%) |
Oct 25, 2018 | 105.29 | 107.85 | 104.83 | 107.23 | 1,529,630 | +2.97(+2.85%) |
Oct 24, 2018 | 108.56 | 108.58 | 104.07 | 104.26 | 1,188,246 | -4.10(-3.78%) |
Oct 23, 2018 | 107.18 | 108.97 | 106.05 | 108.36 | 2,104,810 | -1.13(-1.03%) |
Oct 22, 2018 | 109.50 | 110.03 | 108.53 | 109.49 | 1,208,761 | +0.36(+0.33%) |
Oct 19, 2018 | 110.64 | 111.25 | 108.93 | 109.13 | 1,340,700 | -1.23(-1.11%) |
Oct 18, 2018 | 112.13 | 112.59 | 109.76 | 110.36 | 1,253,762 | -2.26(-2.01%) |
Oct 17, 2018 | 112.85 | 113.37 | 111.41 | 112.62 | 1,948,464 | -0.03(-0.03%) |
Oct 16, 2018 | 110.50 | 112.80 | 110.47 | 112.65 | 3,786,204 | +3.24(+2.96%) |
Oct 15, 2018 | 110.64 | 110.78 | 109.26 | 109.41 | 983,402 | -1.39(-1.25%) |
Oct 12, 2018 | 110.77 | 111.29 | 108.98 | 110.80 | 1,956,100 | +2.74(+2.54%) |
Oct 11, 2018 | 109.54 | 111.12 | 107.17 | 108.06 | 3,525,387 | -2.11(-1.92%) |
Oct 10, 2018 | 114.89 | 114.91 | 110.01 | 110.17 | 3,018,829 | -5.17(-4.48%) |
Oct 09, 2018 | 115.04 | 116.10 | 114.94 | 115.34 | 715,493 | +0.03(+0.03%) |
Oct 08, 2018 | 115.99 | 116.29 | 113.93 | 115.31 | 753,713 | -1.08(-0.93%) |
Oct 05, 2018 | 117.48 | 117.96 | 115.34 | 116.39 | 3,572,900 | -1.19(-1.01%) |
Oct 04, 2018 | 119.20 | 119.25 | 116.77 | 117.58 | 1,232,449 | -1.90(-1.59%) |
Oct 03, 2018 | 119.98 | 120.00 | 119.28 | 119.48 | 1,106,935 | +0.39(+0.33%) |
Oct 02, 2018 | 119.65 | 119.76 | 118.93 | 119.09 | 2,931,518 | -0.53(-0.44%) |
Oct 01, 2018 | 119.78 | 120.05 | 119.25 | 119.62 | 1,151,573 | +0.62(+0.52%) |
Sep 28, 2018 | 118.62 | 119.49 | 118.60 | 119.00 | 1,740,300 | +0.16(+0.13%) |
Sep 27, 2018 | 119.05 | 119.19 | 118.70 | 118.84 | 474,238 | +0.33(+0.28%) |
Sep 26, 2018 | 118.94 | 119.51 | 118.33 | 118.51 | 552,221 | -0.45(-0.38%) |
Sep 25, 2018 | 118.91 | 119.09 | 118.56 | 118.96 | 576,194 | +0.40(+0.34%) |
Sep 24, 2018 | 118.18 | 118.67 | 117.47 | 118.56 | 735,449 | +0.23(+0.19%) |
Sep 21, 2018 | 118.92 | 119.06 | 118.18 | 118.33 | 530,500 | -0.12(-0.10%) |
Sep 20, 2018 | 118.40 | 118.60 | 117.89 | 118.45 | 766,284 | +0.78(+0.66%) |
Sep 19, 2018 | 118.13 | 118.48 | 117.46 | 117.67 | 455,370 | -0.49(-0.41%) |
Sep 18, 2018 | 117.17 | 118.48 | 117.08 | 118.16 | 522,138 | +1.25(+1.07%) |
Sep 17, 2018 | 118.45 | 118.46 | 116.76 | 116.91 | 705,800 | -1.42(-1.20%) |
Sep 14, 2018 | 118.50 | 118.78 | 117.92 | 118.33 | 543,500 | +0.20(+0.17%) |
Sep 13, 2018 | 118.17 | 118.52 | 117.79 | 118.13 | 815,167 | +0.67(+0.57%) |
Sep 12, 2018 | 117.42 | 117.58 | 116.33 | 117.46 | 1,999,167 | +0.16(+0.14%) |
Sep 11, 2018 | 116.39 | 117.47 | 116.11 | 117.30 | 638,077 | +0.62(+0.53%) |
Sep 10, 2018 | 117.07 | 117.07 | 116.33 | 116.68 | 542,823 | +0.41(+0.35%) |
Sep 07, 2018 | 116.21 | 117.12 | 115.75 | 116.27 | 571,500 | -0.34(-0.29%) |
Sep 06, 2018 | 116.87 | 117.27 | 115.98 | 116.61 | 945,230 | +0.07(+0.06%) |
Sep 05, 2018 | 118.48 | 118.50 | 116.27 | 116.54 | 788,080 | -2.03(-1.71%) |