Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 111.46 | 111.65 | 109.76 | 110.76 | 180,800 | +0.15(+0.14%) |
Nov 29, 2018 | 110.22 | 111.60 | 109.37 | 110.61 | 173,200 | -0.39(-0.35%) |
Nov 28, 2018 | 109.47 | 111.61 | 108.31 | 111.00 | 211,969 | +1.56(+1.43%) |
Nov 27, 2018 | 109.18 | 109.72 | 108.28 | 109.44 | 244,562 | +0.30(+0.27%) |
Nov 26, 2018 | 108.10 | 109.62 | 107.80 | 109.14 | 330,954 | +2.00(+1.87%) |
Nov 23, 2018 | 108.00 | 108.00 | 106.65 | 107.14 | 83,100 | -1.27(-1.17%) |
Nov 21, 2018 | 108.41 | 108.41 | 108.41 | 0 | +0.78(+0.72%) | |
Nov 20, 2018 | 108.48 | 109.38 | 106.66 | 107.63 | 165,267 | -2.06(-1.88%) |
Nov 19, 2018 | 110.47 | 110.74 | 108.42 | 109.69 | 208,471 | -0.24(-0.22%) |
Nov 16, 2018 | 108.94 | 110.10 | 108.39 | 109.93 | 281,500 | +0.67(+0.61%) |
Nov 15, 2018 | 108.48 | 109.38 | 106.08 | 109.26 | 274,393 | -0.06(-0.05%) |
Nov 14, 2018 | 110.00 | 110.99 | 108.07 | 109.32 | 376,258 | +0.32(+0.29%) |
Nov 13, 2018 | 110.00 | 111.60 | 108.33 | 109.00 | 336,806 | -0.48(-0.44%) |
Nov 12, 2018 | 110.77 | 111.38 | 108.44 | 109.48 | 240,500 | -1.32(-1.19%) |
Nov 09, 2018 | 113.19 | 113.70 | 110.26 | 110.80 | 253,100 | -2.91(-2.56%) |
Nov 08, 2018 | 113.77 | 115.26 | 112.98 | 113.71 | 129,559 | -0.39(-0.34%) |
Nov 07, 2018 | 115.94 | 116.21 | 112.38 | 114.10 | 145,050 | -0.88(-0.77%) |
Nov 06, 2018 | 112.97 | 117.43 | 112.88 | 114.98 | 238,940 | +2.01(+1.78%) |
Nov 05, 2018 | 113.36 | 114.78 | 111.51 | 112.97 | 178,674 | -0.38(-0.34%) |
Nov 02, 2018 | 114.78 | 114.78 | 112.39 | 113.35 | 133,000 | -0.82(-0.72%) |
Nov 01, 2018 | 112.11 | 115.03 | 111.13 | 114.17 | 162,591 | +2.65(+2.38%) |
Oct 31, 2018 | 109.55 | 112.57 | 109.55 | 111.52 | 176,479 | +2.88(+2.65%) |
Oct 30, 2018 | 105.85 | 108.96 | 104.83 | 108.64 | 142,508 | +2.53(+2.38%) |
Oct 29, 2018 | 109.35 | 109.84 | 105.22 | 106.11 | 254,926 | -2.00(-1.85%) |
Oct 26, 2018 | 110.75 | 110.95 | 107.42 | 108.11 | 137,400 | -3.29(-2.95%) |
Oct 25, 2018 | 108.16 | 112.42 | 107.95 | 111.40 | 345,300 | +3.71(+3.45%) |
Oct 24, 2018 | 109.89 | 110.24 | 107.54 | 107.69 | 206,438 | -2.06(-1.88%) |
Oct 23, 2018 | 108.73 | 110.34 | 107.72 | 109.75 | 304,778 | -0.28(-0.25%) |
Oct 22, 2018 | 113.45 | 114.35 | 109.87 | 110.03 | 239,374 | -3.31(-2.92%) |
Oct 19, 2018 | 113.59 | 114.61 | 112.67 | 113.34 | 109,100 | +0.00(+0.00%) |
Oct 18, 2018 | 116.28 | 117.20 | 113.27 | 113.34 | 128,838 | -3.41(-2.92%) |
Oct 17, 2018 | 118.79 | 118.79 | 116.19 | 116.75 | 201,363 | -2.00(-1.68%) |
Oct 16, 2018 | 116.22 | 118.82 | 115.21 | 118.75 | 169,188 | +3.19(+2.76%) |
Oct 15, 2018 | 114.69 | 115.94 | 114.49 | 115.56 | 147,550 | +0.97(+0.85%) |
Oct 12, 2018 | 115.65 | 116.61 | 113.89 | 114.59 | 214,000 | +0.09(+0.08%) |
Oct 11, 2018 | 114.96 | 116.03 | 114.33 | 114.50 | 247,132 | -0.91(-0.79%) |
Oct 10, 2018 | 118.40 | 118.83 | 115.31 | 115.41 | 223,229 | -3.61(-3.03%) |
Oct 09, 2018 | 119.28 | 120.02 | 118.76 | 119.02 | 129,646 | -0.32(-0.27%) |
Oct 08, 2018 | 119.00 | 119.41 | 118.57 | 119.34 | 376,055 | +0.00(+0.00%) |
Oct 05, 2018 | 121.21 | 121.74 | 119.01 | 119.34 | 137,500 | -2.07(-1.70%) |
Oct 04, 2018 | 123.14 | 123.36 | 120.52 | 121.41 | 211,764 | -1.92(-1.56%) |
Oct 03, 2018 | 124.09 | 124.91 | 122.60 | 123.33 | 234,440 | -0.56(-0.45%) |
Oct 02, 2018 | 123.90 | 124.72 | 123.48 | 123.89 | 140,022 | -0.13(-0.10%) |
Oct 01, 2018 | 124.90 | 124.90 | 123.75 | 124.02 | 196,871 | -0.20(-0.16%) |
Sep 28, 2018 | 122.55 | 124.59 | 122.20 | 124.22 | 222,100 | +1.19(+0.97%) |
Sep 27, 2018 | 124.10 | 125.16 | 122.60 | 123.03 | 184,374 | -1.11(-0.89%) |
Sep 26, 2018 | 125.06 | 125.53 | 123.91 | 124.14 | 210,300 | -0.41(-0.33%) |
Sep 25, 2018 | 125.52 | 125.59 | 123.93 | 124.55 | 171,938 | -0.66(-0.53%) |
Sep 24, 2018 | 126.61 | 126.90 | 124.34 | 125.21 | 210,292 | -1.49(-1.18%) |
Sep 21, 2018 | 126.79 | 126.97 | 125.97 | 126.70 | 240,900 | +0.24(+0.19%) |
Sep 20, 2018 | 124.95 | 126.53 | 124.58 | 126.46 | 273,822 | +1.56(+1.25%) |
Sep 19, 2018 | 125.35 | 125.74 | 124.42 | 124.90 | 174,533 | +0.21(+0.17%) |
Sep 18, 2018 | 125.00 | 126.15 | 124.58 | 124.69 | 188,951 | -0.83(-0.66%) |
Sep 17, 2018 | 126.25 | 127.87 | 125.00 | 125.52 | 165,247 | -1.21(-0.95%) |
Sep 14, 2018 | 127.46 | 127.59 | 126.05 | 126.73 | 218,300 | -0.46(-0.36%) |
Sep 13, 2018 | 126.64 | 127.68 | 126.31 | 127.19 | 152,035 | +1.01(+0.80%) |
Sep 12, 2018 | 125.95 | 127.16 | 125.69 | 126.18 | 138,246 | +0.09(+0.07%) |
Sep 11, 2018 | 126.62 | 126.74 | 125.41 | 126.09 | 162,963 | -0.81(-0.64%) |
Sep 10, 2018 | 127.72 | 127.72 | 126.64 | 126.90 | 197,250 | -0.22(-0.17%) |
Sep 07, 2018 | 128.60 | 128.76 | 126.71 | 127.12 | 235,300 | -1.53(-1.19%) |
Sep 06, 2018 | 130.10 | 130.16 | 128.56 | 128.65 | 160,620 | -1.43(-1.10%) |
Sep 05, 2018 | 129.73 | 130.63 | 129.30 | 130.08 | 170,879 | -0.03(-0.02%) |