Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 114.72 | 116.66 | 114.06 | 116.14 | 208,400 | +1.08(+0.94%) |
Nov 29, 2018 | 115.76 | 115.92 | 114.51 | 115.06 | 123,793 | +0.02(+0.02%) |
Nov 28, 2018 | 112.85 | 115.95 | 112.85 | 115.04 | 174,968 | +2.48(+2.20%) |
Nov 27, 2018 | 111.26 | 113.00 | 110.74 | 112.56 | 170,400 | +0.74(+0.66%) |
Nov 26, 2018 | 111.48 | 112.66 | 111.09 | 111.82 | 298,878 | +1.32(+1.19%) |
Nov 23, 2018 | 109.50 | 111.30 | 109.50 | 110.50 | 59,900 | -0.08(-0.07%) |
Nov 21, 2018 | 110.58 | 110.58 | 110.58 | 0 | +0.08(+0.07%) | |
Nov 20, 2018 | 108.85 | 110.86 | 107.60 | 110.50 | 316,832 | -0.56(-0.50%) |
Nov 19, 2018 | 114.00 | 114.08 | 109.76 | 111.06 | 210,724 | -3.39(-2.96%) |
Nov 16, 2018 | 111.56 | 114.78 | 111.15 | 114.45 | 249,000 | +2.01(+1.79%) |
Nov 15, 2018 | 110.00 | 113.00 | 109.29 | 112.44 | 174,631 | +2.08(+1.88%) |
Nov 14, 2018 | 110.70 | 111.22 | 109.24 | 110.36 | 109,020 | -1.02(-0.92%) |
Nov 13, 2018 | 112.12 | 113.07 | 110.69 | 111.38 | 274,520 | -1.56(-1.38%) |
Nov 12, 2018 | 113.82 | 113.98 | 112.23 | 112.94 | 457,219 | -0.58(-0.51%) |
Nov 09, 2018 | 108.70 | 113.72 | 108.70 | 113.52 | 209,200 | +0.37(+0.33%) |
Nov 08, 2018 | 111.75 | 113.30 | 109.33 | 113.15 | 471,048 | +5.89(+5.49%) |
Nov 07, 2018 | 106.56 | 109.07 | 106.48 | 107.26 | 302,150 | +1.27(+1.20%) |
Nov 06, 2018 | 105.72 | 107.47 | 105.18 | 105.99 | 122,755 | +0.54(+0.51%) |
Nov 05, 2018 | 105.42 | 105.66 | 103.94 | 105.45 | 125,045 | +0.15(+0.14%) |
Nov 02, 2018 | 106.34 | 107.00 | 104.39 | 105.30 | 75,800 | -0.81(-0.76%) |
Nov 01, 2018 | 106.60 | 107.12 | 104.49 | 106.11 | 97,236 | +0.17(+0.16%) |
Oct 31, 2018 | 104.19 | 106.76 | 103.78 | 105.94 | 220,642 | +2.22(+2.14%) |
Oct 30, 2018 | 101.20 | 103.80 | 101.20 | 103.72 | 108,315 | +2.03(+2.00%) |
Oct 29, 2018 | 104.04 | 104.77 | 100.54 | 101.69 | 119,070 | -1.54(-1.49%) |
Oct 26, 2018 | 102.68 | 104.34 | 101.00 | 103.23 | 267,500 | -1.63(-1.55%) |
Oct 25, 2018 | 106.10 | 106.97 | 104.06 | 104.86 | 290,906 | +0.28(+0.27%) |
Oct 24, 2018 | 108.12 | 108.87 | 104.36 | 104.58 | 188,032 | -2.31(-2.16%) |
Oct 23, 2018 | 107.22 | 107.86 | 105.85 | 106.89 | 140,952 | -1.83(-1.68%) |
Oct 22, 2018 | 108.75 | 109.50 | 107.90 | 108.72 | 176,672 | +1.51(+1.41%) |
Oct 19, 2018 | 107.13 | 107.79 | 106.02 | 107.21 | 215,300 | +1.83(+1.74%) |
Oct 18, 2018 | 106.05 | 107.82 | 105.22 | 105.38 | 188,815 | -0.98(-0.92%) |
Oct 17, 2018 | 106.70 | 107.11 | 105.67 | 106.36 | 279,121 | -0.88(-0.82%) |
Oct 16, 2018 | 106.13 | 107.99 | 105.70 | 107.24 | 181,853 | +2.24(+2.13%) |
Oct 15, 2018 | 105.76 | 105.94 | 103.57 | 105.00 | 265,038 | -2.39(-2.23%) |
Oct 12, 2018 | 106.60 | 107.85 | 106.08 | 107.39 | 248,900 | +2.34(+2.23%) |
Oct 11, 2018 | 105.46 | 107.49 | 104.73 | 105.05 | 206,655 | +0.48(+0.46%) |
Oct 10, 2018 | 107.10 | 107.12 | 104.53 | 104.57 | 223,677 | -3.35(-3.10%) |
Oct 09, 2018 | 107.72 | 108.80 | 107.04 | 107.92 | 186,029 | -0.29(-0.27%) |
Oct 08, 2018 | 109.78 | 110.01 | 107.00 | 108.21 | 246,734 | -3.13(-2.81%) |
Oct 05, 2018 | 111.70 | 112.68 | 110.50 | 111.34 | 71,500 | -0.44(-0.39%) |
Oct 04, 2018 | 113.94 | 114.15 | 111.23 | 111.78 | 111,692 | -2.86(-2.49%) |
Oct 03, 2018 | 113.49 | 115.22 | 113.31 | 114.64 | 214,193 | +2.49(+2.22%) |
Oct 02, 2018 | 112.63 | 112.90 | 111.54 | 112.15 | 112,133 | -1.16(-1.02%) |
Oct 01, 2018 | 115.33 | 115.36 | 112.96 | 113.31 | 83,027 | -1.16(-1.01%) |
Sep 28, 2018 | 113.79 | 114.99 | 112.97 | 114.47 | 92,000 | +0.45(+0.39%) |
Sep 27, 2018 | 114.35 | 114.99 | 113.83 | 114.02 | 150,531 | -1.08(-0.94%) |
Sep 26, 2018 | 114.95 | 115.98 | 114.76 | 115.10 | 116,528 | +0.70(+0.61%) |
Sep 25, 2018 | 113.59 | 114.54 | 112.93 | 114.40 | 136,664 | +1.07(+0.94%) |
Sep 24, 2018 | 112.19 | 113.73 | 112.03 | 113.33 | 197,714 | +0.25(+0.22%) |
Sep 21, 2018 | 113.80 | 113.81 | 112.96 | 113.08 | 195,200 | -0.23(-0.20%) |
Sep 20, 2018 | 113.19 | 114.28 | 112.85 | 113.31 | 226,193 | +0.12(+0.11%) |
Sep 19, 2018 | 116.09 | 116.37 | 112.93 | 113.19 | 227,961 | -2.52(-2.18%) |
Sep 18, 2018 | 116.27 | 118.01 | 115.44 | 115.71 | 87,037 | -0.56(-0.48%) |
Sep 17, 2018 | 118.51 | 119.83 | 115.99 | 116.27 | 237,442 | -1.09(-0.93%) |
Sep 14, 2018 | 116.80 | 117.55 | 116.14 | 117.36 | 80,200 | +0.36(+0.31%) |
Sep 13, 2018 | 118.11 | 118.45 | 116.87 | 117.00 | 170,606 | +1.00(+0.86%) |
Sep 12, 2018 | 115.55 | 116.66 | 114.89 | 116.00 | 114,438 | +0.79(+0.69%) |
Sep 11, 2018 | 114.34 | 115.41 | 114.34 | 115.21 | 121,815 | +0.06(+0.05%) |
Sep 10, 2018 | 116.00 | 116.49 | 114.79 | 115.15 | 168,169 | -0.81(-0.70%) |
Sep 07, 2018 | 115.51 | 117.33 | 115.51 | 115.96 | 75,500 | -0.46(-0.40%) |
Sep 06, 2018 | 115.78 | 117.22 | 115.63 | 116.42 | 136,455 | +1.12(+0.97%) |
Sep 05, 2018 | 116.97 | 116.97 | 114.78 | 115.30 | 205,192 | -1.40(-1.20%) |