Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 104.74 | 104.99 | 103.47 | 104.92 | 35,582,088 | +0.66(+0.63%) |
Nov 29, 2018 | 104.39 | 105.13 | 103.16 | 104.25 | 29,375,276 | -0.88(-0.84%) |
Nov 28, 2018 | 102.08 | 105.33 | 102.05 | 105.14 | 49,037,136 | +3.77(+3.72%) |
Nov 27, 2018 | 100.55 | 101.55 | 99.69 | 101.37 | 30,752,526 | +0.63(+0.63%) |
Nov 26, 2018 | 99.15 | 100.89 | 98.95 | 100.73 | 34,134,196 | +3.22(+3.30%) |
Nov 23, 2018 | 96.67 | 98.22 | 96.51 | 97.52 | 14,610,010 | -0.04(-0.04%) |
Nov 21, 2018 | 97.56 | 97.56 | 97.56 | 0 | +1.32(+1.38%) | |
Nov 20, 2018 | 96.32 | 97.42 | 94.00 | 96.23 | 67,677,776 | -2.75(-2.78%) |
Nov 19, 2018 | 102.44 | 102.71 | 97.97 | 98.99 | 45,812,564 | -3.47(-3.39%) |
Nov 16, 2018 | 101.31 | 103.02 | 101.05 | 102.46 | 35,409,280 | +0.95(+0.94%) |
Nov 15, 2018 | 99.34 | 101.99 | 98.31 | 101.50 | 40,650,128 | +2.19(+2.20%) |
Nov 14, 2018 | 102.28 | 102.43 | 98.84 | 99.32 | 41,725,504 | -1.43(-1.42%) |
Nov 13, 2018 | 101.32 | 102.44 | 100.46 | 100.75 | 37,538,260 | +0.07(+0.07%) |
Nov 12, 2018 | 103.08 | 103.59 | 99.95 | 100.68 | 35,664,360 | -2.54(-2.46%) |
Nov 09, 2018 | 104.43 | 104.99 | 102.46 | 103.22 | 34,009,392 | -2.05(-1.95%) |
Nov 08, 2018 | 105.32 | 105.71 | 104.48 | 105.28 | 27,046,912 | -0.20(-0.19%) |
Nov 07, 2018 | 103.10 | 105.74 | 103.06 | 105.47 | 40,216,072 | +3.99(+3.94%) |
Nov 06, 2018 | 101.16 | 102.53 | 100.12 | 101.48 | 25,829,152 | +0.20(+0.20%) |
Nov 05, 2018 | 100.21 | 101.50 | 99.77 | 101.28 | 29,626,846 | +1.27(+1.27%) |
Nov 02, 2018 | 100.31 | 101.10 | 98.89 | 100.01 | 39,997,168 | +0.23(+0.23%) |
Nov 01, 2018 | 100.85 | 101.10 | 99.42 | 99.78 | 35,424,548 | -0.84(-0.83%) |
Oct 31, 2018 | 99.32 | 101.88 | 99.28 | 100.62 | 54,198,844 | +2.90(+2.97%) |
Oct 30, 2018 | 97.65 | 98.33 | 94.31 | 97.72 | 69,354,824 | -0.11(-0.12%) |
Oct 29, 2018 | 101.85 | 102.40 | 95.74 | 97.83 | 58,532,168 | -2.93(-2.91%) |
Oct 26, 2018 | 99.57 | 102.45 | 98.69 | 100.76 | 58,937,388 | -1.26(-1.24%) |
Oct 25, 2018 | 100.38 | 102.94 | 100.00 | 102.03 | 65,419,336 | +5.63(+5.84%) |
Oct 24, 2018 | 102.13 | 102.20 | 95.70 | 96.39 | 67,735,208 | -5.45(-5.35%) |
Oct 23, 2018 | 101.53 | 102.66 | 99.02 | 101.84 | 46,441,516 | -1.44(-1.40%) |
Oct 22, 2018 | 102.99 | 104.14 | 101.97 | 103.28 | 28,139,690 | +0.91(+0.89%) |
Oct 19, 2018 | 102.62 | 104.44 | 101.94 | 102.36 | 34,801,476 | +0.15(+0.15%) |
Oct 18, 2018 | 103.72 | 104.13 | 101.58 | 102.22 | 34,475,068 | -2.08(-2.00%) |
Oct 17, 2018 | 105.21 | 105.33 | 103.20 | 104.30 | 28,179,024 | -0.27(-0.26%) |
Oct 16, 2018 | 103.19 | 104.96 | 102.64 | 104.57 | 33,545,212 | +3.20(+3.16%) |
Oct 15, 2018 | 102.60 | 103.14 | 100.75 | 101.37 | 34,032,432 | -1.86(-1.80%) |
Oct 12, 2018 | 102.69 | 104.80 | 100.91 | 103.22 | 50,677,912 | +3.45(+3.46%) |
Oct 11, 2018 | 99.25 | 102.62 | 98.16 | 99.77 | 67,804,816 | -0.24(-0.24%) |
Oct 10, 2018 | 104.80 | 105.04 | 99.66 | 100.01 | 65,133,828 | -5.75(-5.43%) |
Oct 09, 2018 | 104.70 | 106.53 | 104.38 | 105.76 | 27,802,948 | +1.33(+1.27%) |
Oct 08, 2018 | 105.19 | 105.54 | 103.01 | 104.43 | 31,460,126 | -1.21(-1.14%) |
Oct 05, 2018 | 106.11 | 106.61 | 104.23 | 105.63 | 30,856,330 | -0.62(-0.59%) |
Oct 04, 2018 | 107.97 | 108.11 | 105.16 | 106.26 | 36,958,676 | -2.24(-2.07%) |
Oct 03, 2018 | 108.73 | 109.45 | 108.27 | 108.50 | 17,668,310 | +0.02(+0.02%) |
Oct 02, 2018 | 108.62 | 109.13 | 107.81 | 108.48 | 22,058,598 | -0.43(-0.40%) |
Oct 01, 2018 | 108.10 | 108.98 | 108.08 | 108.91 | 20,042,916 | +1.17(+1.08%) |
Sep 28, 2018 | 107.58 | 107.93 | 107.09 | 107.74 | 22,978,990 | -0.04(-0.04%) |
Sep 27, 2018 | 108.13 | 108.25 | 107.58 | 107.78 | 20,230,068 | +0.41(+0.38%) |
Sep 26, 2018 | 107.84 | 108.39 | 107.15 | 107.38 | 20,538,822 | -0.44(-0.41%) |
Sep 25, 2018 | 108.15 | 108.43 | 107.16 | 107.82 | 24,053,114 | -0.21(-0.19%) |
Sep 24, 2018 | 106.48 | 108.24 | 105.72 | 108.03 | 29,009,642 | +0.39(+0.36%) |
Sep 21, 2018 | 107.40 | 108.61 | 106.93 | 107.64 | 75,609,832 | +0.65(+0.61%) |
Sep 20, 2018 | 105.78 | 107.21 | 105.45 | 106.99 | 25,168,782 | +1.76(+1.67%) |
Sep 19, 2018 | 106.50 | 106.75 | 104.61 | 105.23 | 23,057,322 | -1.42(-1.33%) |
Sep 18, 2018 | 105.69 | 107.10 | 105.25 | 106.65 | 23,530,884 | +1.01(+0.95%) |
Sep 17, 2018 | 107.10 | 107.11 | 105.38 | 105.64 | 22,005,236 | -1.16(-1.08%) |
Sep 14, 2018 | 106.79 | 107.14 | 105.93 | 106.80 | 20,298,190 | +0.43(+0.41%) |
Sep 13, 2018 | 105.62 | 107.13 | 105.62 | 106.37 | 27,531,440 | +1.13(+1.07%) |
Sep 12, 2018 | 104.97 | 105.37 | 104.11 | 105.24 | 20,052,356 | +0.44(+0.42%) |
Sep 11, 2018 | 102.59 | 105.13 | 102.58 | 104.80 | 25,794,928 | +1.75(+1.70%) |
Sep 10, 2018 | 102.53 | 103.29 | 102.08 | 103.04 | 21,995,380 | +1.10(+1.08%) |
Sep 07, 2018 | 101.96 | 102.43 | 101.02 | 101.94 | 23,882,112 | -0.50(-0.49%) |
Sep 06, 2018 | 101.98 | 102.68 | 101.28 | 102.44 | 24,920,784 | +0.24(+0.23%) |
Sep 05, 2018 | 104.58 | 104.97 | 101.84 | 102.20 | 34,890,340 | -3.03(-2.88%) |