Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 111.94 | 113.03 | 111.83 | 112.91 | 724,814 | +0.92(+0.82%) |
Nov 29, 2018 | 111.86 | 112.60 | 111.37 | 111.99 | 508,294 | -0.19(-0.17%) |
Nov 28, 2018 | 109.99 | 112.18 | 109.66 | 112.18 | 927,041 | +2.74(+2.51%) |
Nov 27, 2018 | 108.40 | 109.44 | 108.05 | 109.44 | 451,326 | +0.57(+0.52%) |
Nov 26, 2018 | 108.15 | 108.91 | 107.94 | 108.87 | 581,863 | +1.78(+1.66%) |
Nov 23, 2018 | 107.16 | 107.71 | 107.08 | 107.09 | 234,233 | -0.94(-0.87%) |
Nov 21, 2018 | 108.03 | 108.03 | 108.03 | 0 | +0.16(+0.15%) | |
Nov 20, 2018 | 108.39 | 109.08 | 107.41 | 107.86 | 974,178 | -2.23(-2.03%) |
Nov 19, 2018 | 111.72 | 111.73 | 109.66 | 110.09 | 686,455 | -1.87(-1.67%) |
Nov 16, 2018 | 111.14 | 112.34 | 110.97 | 111.96 | 766,541 | +0.15(+0.13%) |
Nov 15, 2018 | 110.13 | 112.01 | 109.36 | 111.82 | 1,569,154 | +1.20(+1.09%) |
Nov 14, 2018 | 112.36 | 112.45 | 109.92 | 110.61 | 904,949 | -0.77(-0.69%) |
Nov 13, 2018 | 111.86 | 112.77 | 111.10 | 111.39 | 602,047 | -0.27(-0.24%) |
Nov 12, 2018 | 113.66 | 113.66 | 111.43 | 111.65 | 577,498 | -2.31(-2.03%) |
Nov 09, 2018 | 114.53 | 114.69 | 113.34 | 113.97 | 535,358 | -1.08(-0.94%) |
Nov 08, 2018 | 114.97 | 115.38 | 114.58 | 115.05 | 387,969 | -0.19(-0.17%) |
Nov 07, 2018 | 113.74 | 115.33 | 113.68 | 115.24 | 671,043 | +2.52(+2.24%) |
Nov 06, 2018 | 112.11 | 112.79 | 111.96 | 112.72 | 565,190 | +0.63(+0.57%) |
Nov 05, 2018 | 111.64 | 112.28 | 111.29 | 112.08 | 372,673 | +0.71(+0.63%) |
Nov 02, 2018 | 112.61 | 112.79 | 110.49 | 111.38 | 965,366 | -0.85(-0.76%) |
Nov 01, 2018 | 111.67 | 112.27 | 111.00 | 112.23 | 734,341 | +0.97(+0.87%) |
Oct 31, 2018 | 111.13 | 112.24 | 110.92 | 111.26 | 951,300 | +1.41(+1.29%) |
Oct 30, 2018 | 108.24 | 109.98 | 107.97 | 109.84 | 1,829,859 | +1.41(+1.30%) |
Oct 29, 2018 | 110.74 | 111.28 | 106.69 | 108.44 | 1,307,631 | -0.90(-0.82%) |
Oct 26, 2018 | 109.60 | 110.78 | 108.17 | 109.34 | 1,671,225 | -2.13(-1.91%) |
Oct 25, 2018 | 110.04 | 112.17 | 109.65 | 111.47 | 767,656 | +2.36(+2.16%) |
Oct 24, 2018 | 112.70 | 112.73 | 108.89 | 109.11 | 1,130,388 | -3.70(-3.28%) |
Oct 23, 2018 | 111.48 | 113.31 | 110.74 | 112.81 | 1,325,125 | -0.47(-0.41%) |
Oct 22, 2018 | 114.01 | 114.16 | 112.99 | 113.28 | 559,776 | -0.41(-0.36%) |
Oct 19, 2018 | 113.83 | 114.86 | 113.35 | 113.69 | 1,160,052 | +0.21(+0.19%) |
Oct 18, 2018 | 114.79 | 114.99 | 112.88 | 113.48 | 927,575 | -1.71(-1.48%) |
Oct 17, 2018 | 115.07 | 115.48 | 114.00 | 115.19 | 880,378 | +0.20(+0.18%) |
Oct 16, 2018 | 113.52 | 115.21 | 113.35 | 114.98 | 1,078,990 | +2.38(+2.11%) |
Oct 15, 2018 | 113.19 | 113.74 | 112.59 | 112.61 | 860,760 | -0.79(-0.70%) |
Oct 12, 2018 | 113.82 | 113.85 | 111.84 | 113.40 | 1,085,642 | +1.77(+1.59%) |
Oct 11, 2018 | 113.60 | 114.40 | 110.81 | 111.62 | 3,575,110 | -2.52(-2.20%) |
Oct 10, 2018 | 117.83 | 117.83 | 114.02 | 114.14 | 2,325,382 | -3.93(-3.33%) |
Oct 09, 2018 | 117.85 | 118.64 | 117.66 | 118.07 | 987,861 | +0.01(+0.01%) |
Oct 08, 2018 | 117.64 | 118.25 | 117.02 | 118.06 | 979,105 | +0.08(+0.07%) |
Oct 05, 2018 | 118.78 | 119.04 | 117.28 | 117.98 | 942,052 | -0.76(-0.64%) |
Oct 04, 2018 | 119.52 | 119.52 | 117.96 | 118.74 | 893,781 | -1.03(-0.86%) |
Oct 03, 2018 | 120.18 | 120.38 | 119.56 | 119.77 | 543,214 | +0.11(+0.09%) |
Oct 02, 2018 | 119.50 | 119.97 | 119.41 | 119.66 | 375,967 | +0.07(+0.06%) |
Oct 01, 2018 | 119.62 | 120.04 | 119.28 | 119.58 | 341,561 | +0.61(+0.51%) |
Sep 28, 2018 | 118.83 | 119.29 | 118.71 | 118.98 | 316,595 | -0.10(-0.08%) |
Sep 27, 2018 | 118.87 | 119.62 | 118.79 | 119.08 | 402,714 | +0.49(+0.41%) |
Sep 26, 2018 | 118.98 | 119.60 | 118.43 | 118.59 | 397,131 | -0.34(-0.28%) |
Sep 25, 2018 | 119.18 | 119.22 | 118.84 | 118.93 | 231,176 | -0.05(-0.04%) |
Sep 24, 2018 | 118.92 | 119.04 | 118.60 | 118.97 | 307,404 | -0.27(-0.22%) |
Sep 21, 2018 | 120.00 | 120.00 | 119.17 | 119.24 | 374,652 | -0.17(-0.14%) |
Sep 20, 2018 | 118.91 | 119.59 | 118.91 | 119.40 | 494,692 | +1.02(+0.86%) |
Sep 19, 2018 | 118.12 | 118.47 | 118.01 | 118.39 | 349,572 | +0.29(+0.25%) |
Sep 18, 2018 | 117.52 | 118.40 | 117.52 | 118.10 | 420,868 | +0.68(+0.58%) |
Sep 17, 2018 | 118.03 | 118.03 | 117.29 | 117.42 | 445,421 | -0.72(-0.61%) |
Sep 14, 2018 | 118.35 | 118.35 | 117.75 | 118.14 | 568,653 | -0.08(-0.07%) |
Sep 13, 2018 | 118.02 | 118.34 | 117.89 | 118.22 | 608,169 | +0.73(+0.62%) |
Sep 12, 2018 | 117.48 | 117.82 | 117.18 | 117.49 | 778,867 | -0.01(-0.01%) |
Sep 11, 2018 | 116.66 | 117.65 | 116.49 | 117.50 | 490,101 | +0.57(+0.48%) |
Sep 10, 2018 | 117.30 | 117.37 | 116.84 | 116.94 | 395,280 | +0.10(+0.09%) |
Sep 07, 2018 | 116.57 | 117.26 | 116.49 | 116.83 | 854,129 | -0.24(-0.20%) |
Sep 06, 2018 | 117.53 | 117.63 | 116.50 | 117.07 | 773,768 | -0.46(-0.39%) |
Sep 05, 2018 | 117.66 | 117.84 | 117.10 | 117.53 | 773,611 | -0.39(-0.33%) |