Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 109.20 | 112.20 | 108.99 | 110.58 | 9,938,214 | -6.55(-5.59%) |
Nov 29, 2018 | 116.67 | 118.07 | 115.88 | 117.12 | 1,221,881 | -0.34(-0.29%) |
Nov 28, 2018 | 115.34 | 117.53 | 113.93 | 117.46 | 1,558,074 | +2.13(+1.85%) |
Nov 27, 2018 | 115.35 | 115.74 | 114.46 | 115.32 | 1,601,425 | +0.07(+0.06%) |
Nov 26, 2018 | 114.38 | 115.84 | 113.70 | 115.26 | 1,332,231 | +2.54(+2.25%) |
Nov 23, 2018 | 112.00 | 113.43 | 111.31 | 112.72 | 463,033 | +0.09(+0.08%) |
Nov 21, 2018 | 112.63 | 112.63 | 112.63 | 0 | +1.55(+1.39%) | |
Nov 20, 2018 | 109.83 | 111.79 | 108.76 | 111.08 | 2,327,895 | -0.51(-0.46%) |
Nov 19, 2018 | 113.46 | 113.85 | 110.53 | 111.59 | 1,766,584 | -2.06(-1.81%) |
Nov 16, 2018 | 112.28 | 114.30 | 112.11 | 113.65 | 1,429,501 | +0.33(+0.29%) |
Nov 15, 2018 | 110.39 | 113.62 | 110.19 | 113.33 | 1,666,461 | +1.92(+1.73%) |
Nov 14, 2018 | 112.41 | 113.03 | 110.73 | 111.40 | 1,443,849 | -0.24(-0.21%) |
Nov 13, 2018 | 110.85 | 112.95 | 110.83 | 111.64 | 2,486,542 | +1.42(+1.29%) |
Nov 12, 2018 | 111.65 | 112.37 | 109.90 | 110.22 | 2,085,054 | -1.89(-1.68%) |
Nov 09, 2018 | 111.74 | 112.67 | 111.29 | 112.11 | 1,761,587 | +0.12(+0.11%) |
Nov 08, 2018 | 110.74 | 112.27 | 110.41 | 111.99 | 1,890,085 | +0.74(+0.66%) |
Nov 07, 2018 | 109.98 | 112.22 | 109.81 | 111.25 | 2,613,102 | +1.52(+1.39%) |
Nov 06, 2018 | 110.16 | 112.45 | 107.39 | 109.73 | 7,229,022 | -5.87(-5.08%) |
Nov 05, 2018 | 116.19 | 116.41 | 114.67 | 115.60 | 2,526,713 | -0.24(-0.21%) |
Nov 02, 2018 | 117.09 | 117.79 | 114.89 | 115.84 | 2,937,823 | -0.15(-0.13%) |
Nov 01, 2018 | 113.50 | 116.12 | 111.13 | 115.99 | 2,579,921 | +4.02(+3.59%) |
Oct 31, 2018 | 111.43 | 113.72 | 111.32 | 111.97 | 2,545,292 | +1.55(+1.40%) |
Oct 30, 2018 | 108.10 | 110.51 | 107.71 | 110.42 | 2,526,196 | +2.39(+2.21%) |
Oct 29, 2018 | 109.12 | 109.71 | 106.52 | 108.03 | 2,994,688 | +0.05(+0.04%) |
Oct 26, 2018 | 104.06 | 109.37 | 103.87 | 107.98 | 3,258,111 | +1.14(+1.07%) |
Oct 25, 2018 | 103.61 | 107.65 | 103.61 | 106.84 | 3,418,342 | +4.23(+4.12%) |
Oct 24, 2018 | 107.31 | 108.99 | 102.45 | 102.62 | 5,386,368 | -5.00(-4.65%) |
Oct 23, 2018 | 106.33 | 107.67 | 103.36 | 107.62 | 4,183,970 | +0.82(+0.77%) |
Oct 22, 2018 | 107.81 | 108.36 | 106.59 | 106.80 | 1,628,140 | -0.53(-0.49%) |
Oct 19, 2018 | 109.88 | 110.44 | 107.29 | 107.32 | 2,781,437 | -3.11(-2.82%) |
Oct 18, 2018 | 112.54 | 112.96 | 110.27 | 110.44 | 2,281,183 | -2.56(-2.26%) |
Oct 17, 2018 | 113.19 | 113.72 | 111.47 | 112.99 | 1,114,744 | +0.01(+0.01%) |
Oct 16, 2018 | 111.33 | 113.35 | 111.08 | 112.98 | 1,629,234 | +2.34(+2.11%) |
Oct 15, 2018 | 112.12 | 112.46 | 110.61 | 110.64 | 1,576,052 | -1.90(-1.69%) |
Oct 12, 2018 | 112.27 | 112.92 | 110.87 | 112.54 | 2,404,670 | +2.74(+2.50%) |
Oct 11, 2018 | 111.44 | 112.47 | 109.25 | 109.80 | 2,721,395 | -1.77(-1.59%) |
Oct 10, 2018 | 114.25 | 114.62 | 111.51 | 111.58 | 2,331,400 | -3.15(-2.75%) |
Oct 09, 2018 | 115.41 | 116.15 | 114.64 | 114.73 | 1,793,735 | -0.77(-0.66%) |
Oct 08, 2018 | 116.33 | 116.56 | 114.47 | 115.49 | 1,750,552 | -0.84(-0.72%) |
Oct 05, 2018 | 117.74 | 118.31 | 115.22 | 116.33 | 2,404,148 | -0.72(-0.61%) |
Oct 04, 2018 | 119.06 | 119.31 | 115.97 | 117.05 | 2,833,647 | -2.29(-1.92%) |
Oct 03, 2018 | 120.98 | 121.55 | 119.10 | 119.34 | 2,559,465 | -1.32(-1.10%) |
Oct 02, 2018 | 122.76 | 123.08 | 120.65 | 120.67 | 2,264,223 | -2.28(-1.85%) |
Oct 01, 2018 | 127.08 | 127.27 | 122.90 | 122.94 | 2,400,791 | -3.53(-2.79%) |
Sep 28, 2018 | 127.21 | 127.52 | 126.31 | 126.47 | 2,546,127 | -1.33(-1.04%) |
Sep 27, 2018 | 124.98 | 127.88 | 124.85 | 127.80 | 1,963,399 | +2.34(+1.86%) |
Sep 26, 2018 | 124.06 | 126.48 | 123.89 | 125.46 | 2,462,254 | +1.64(+1.32%) |
Sep 25, 2018 | 125.20 | 125.23 | 123.71 | 123.83 | 1,422,679 | -0.93(-0.74%) |
Sep 24, 2018 | 124.89 | 125.25 | 122.98 | 124.75 | 1,635,664 | -0.63(-0.50%) |
Sep 21, 2018 | 127.07 | 127.74 | 124.92 | 125.39 | 5,774,173 | -1.23(-0.97%) |
Sep 20, 2018 | 126.17 | 126.68 | 124.75 | 126.61 | 1,891,037 | +0.91(+0.72%) |
Sep 19, 2018 | 124.81 | 126.05 | 124.31 | 125.70 | 1,696,838 | +1.36(+1.09%) |
Sep 18, 2018 | 124.38 | 124.78 | 123.81 | 124.34 | 1,833,126 | +0.04(+0.03%) |
Sep 17, 2018 | 124.80 | 125.01 | 123.91 | 124.31 | 2,020,500 | -0.63(-0.51%) |
Sep 14, 2018 | 124.35 | 125.35 | 123.97 | 124.94 | 1,768,164 | +0.85(+0.69%) |
Sep 13, 2018 | 122.66 | 124.39 | 122.62 | 124.08 | 2,008,014 | +1.89(+1.54%) |
Sep 12, 2018 | 121.82 | 122.33 | 121.17 | 122.20 | 1,520,641 | +0.21(+0.17%) |
Sep 11, 2018 | 121.56 | 122.81 | 121.33 | 121.99 | 2,801,246 | -0.32(-0.26%) |
Sep 10, 2018 | 121.73 | 122.65 | 121.36 | 122.30 | 4,194,057 | +1.02(+0.85%) |
Sep 07, 2018 | 119.75 | 121.36 | 119.14 | 121.28 | 3,044,934 | +1.56(+1.30%) |
Sep 06, 2018 | 119.85 | 120.36 | 118.36 | 119.72 | 2,573,099 | -0.03(-0.02%) |
Sep 05, 2018 | 120.41 | 120.88 | 119.60 | 119.75 | 3,209,579 | -1.47(-1.22%) |