Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 108.27 | 114.47 | 108.27 | 109.66 | 3,159,975 | +0.73(+0.67%) |
Nov 29, 2018 | 110.05 | 111.14 | 108.30 | 108.92 | 1,852,595 | -1.13(-1.03%) |
Nov 28, 2018 | 109.46 | 110.93 | 107.79 | 110.05 | 2,327,235 | +0.80(+0.74%) |
Nov 27, 2018 | 110.14 | 111.14 | 107.70 | 109.25 | 1,744,971 | -2.40(-2.15%) |
Nov 26, 2018 | 110.44 | 112.49 | 110.01 | 111.66 | 1,216,268 | +2.42(+2.22%) |
Nov 23, 2018 | 109.90 | 110.54 | 109.16 | 109.23 | 408,687 | -1.56(-1.41%) |
Nov 21, 2018 | 110.79 | 110.79 | 110.79 | 0 | +3.75(+3.50%) | |
Nov 20, 2018 | 107.25 | 108.64 | 105.77 | 107.04 | 1,694,604 | -2.97(-2.70%) |
Nov 19, 2018 | 114.00 | 114.60 | 109.11 | 110.01 | 1,092,569 | -4.71(-4.11%) |
Nov 16, 2018 | 115.45 | 115.45 | 113.21 | 114.72 | 1,347,136 | -1.69(-1.45%) |
Nov 15, 2018 | 118.45 | 119.48 | 114.12 | 116.41 | 1,330,154 | -3.69(-3.07%) |
Nov 14, 2018 | 121.45 | 123.94 | 119.41 | 120.10 | 1,098,994 | +0.64(+0.53%) |
Nov 13, 2018 | 119.78 | 121.71 | 119.03 | 119.46 | 532,688 | +0.58(+0.49%) |
Nov 12, 2018 | 120.73 | 122.64 | 118.48 | 118.88 | 1,047,336 | -1.56(-1.29%) |
Nov 09, 2018 | 125.02 | 125.25 | 120.04 | 120.43 | 609,503 | -4.83(-3.86%) |
Nov 08, 2018 | 122.92 | 125.92 | 122.04 | 125.26 | 1,302,488 | +2.05(+1.67%) |
Nov 07, 2018 | 123.91 | 123.91 | 120.04 | 123.21 | 1,480,339 | -1.02(-0.82%) |
Nov 06, 2018 | 125.30 | 125.62 | 123.26 | 124.23 | 672,826 | -1.97(-1.56%) |
Nov 05, 2018 | 125.50 | 126.52 | 122.89 | 126.21 | 676,153 | +1.03(+0.82%) |
Nov 02, 2018 | 125.97 | 127.69 | 123.04 | 125.17 | 849,130 | +0.38(+0.30%) |
Nov 01, 2018 | 119.67 | 125.33 | 118.66 | 124.80 | 1,166,662 | +4.98(+4.16%) |
Oct 31, 2018 | 118.74 | 122.29 | 118.58 | 119.82 | 1,129,301 | +2.71(+2.31%) |
Oct 30, 2018 | 118.47 | 120.12 | 116.40 | 117.11 | 1,113,971 | -0.33(-0.28%) |
Oct 29, 2018 | 119.27 | 121.08 | 115.77 | 117.44 | 913,721 | -0.16(-0.13%) |
Oct 26, 2018 | 118.33 | 120.07 | 115.58 | 117.60 | 806,890 | -2.13(-1.78%) |
Oct 25, 2018 | 118.89 | 120.80 | 118.66 | 119.73 | 734,606 | +1.50(+1.27%) |
Oct 24, 2018 | 119.72 | 123.00 | 118.02 | 118.23 | 1,105,452 | -1.31(-1.10%) |
Oct 23, 2018 | 118.64 | 120.01 | 116.71 | 119.54 | 838,357 | -1.06(-0.88%) |
Oct 22, 2018 | 120.66 | 121.31 | 119.09 | 120.60 | 875,976 | +0.37(+0.31%) |
Oct 19, 2018 | 125.35 | 125.92 | 120.12 | 120.23 | 1,277,678 | -5.05(-4.03%) |
Oct 18, 2018 | 126.62 | 127.77 | 124.71 | 125.28 | 851,173 | -1.65(-1.30%) |
Oct 17, 2018 | 128.64 | 129.87 | 126.50 | 126.93 | 776,990 | -1.74(-1.36%) |
Oct 16, 2018 | 126.59 | 128.97 | 125.14 | 128.68 | 696,857 | +3.10(+2.47%) |
Oct 15, 2018 | 124.48 | 126.72 | 124.19 | 125.57 | 638,435 | +0.54(+0.43%) |
Oct 12, 2018 | 125.67 | 126.57 | 123.86 | 125.04 | 955,284 | +1.74(+1.41%) |
Oct 11, 2018 | 123.50 | 126.78 | 122.27 | 123.30 | 1,332,424 | -0.45(-0.36%) |
Oct 10, 2018 | 132.73 | 132.73 | 123.58 | 123.75 | 1,880,954 | -9.79(-7.33%) |
Oct 09, 2018 | 132.70 | 135.20 | 131.84 | 133.54 | 1,003,463 | +0.19(+0.14%) |
Oct 08, 2018 | 131.28 | 133.78 | 130.70 | 133.35 | 1,000,756 | +1.52(+1.15%) |
Oct 05, 2018 | 133.51 | 133.94 | 129.85 | 131.83 | 1,623,862 | -1.24(-0.93%) |
Oct 04, 2018 | 136.98 | 137.50 | 132.43 | 133.07 | 1,299,279 | -4.52(-3.29%) |
Oct 03, 2018 | 136.47 | 138.78 | 135.91 | 137.59 | 909,620 | +1.57(+1.15%) |
Oct 02, 2018 | 140.02 | 140.58 | 135.98 | 136.03 | 1,152,342 | -4.16(-2.96%) |
Oct 01, 2018 | 143.34 | 144.08 | 140.16 | 140.18 | 861,336 | -3.06(-2.13%) |
Sep 28, 2018 | 142.24 | 143.57 | 141.96 | 143.24 | 980,588 | +0.35(+0.24%) |
Sep 27, 2018 | 141.58 | 143.56 | 141.16 | 142.89 | 974,760 | +1.35(+0.95%) |
Sep 26, 2018 | 139.66 | 143.15 | 138.55 | 141.54 | 1,010,441 | +2.63(+1.89%) |
Sep 25, 2018 | 139.31 | 139.33 | 137.78 | 138.91 | 893,100 | -0.46(-0.33%) |
Sep 24, 2018 | 139.85 | 140.56 | 138.59 | 139.37 | 1,384,509 | -1.11(-0.79%) |
Sep 21, 2018 | 142.53 | 142.53 | 139.94 | 140.48 | 1,476,880 | -0.94(-0.67%) |
Sep 20, 2018 | 140.07 | 141.77 | 139.10 | 141.42 | 1,361,787 | +3.49(+2.53%) |
Sep 19, 2018 | 137.42 | 138.00 | 135.92 | 137.93 | 1,048,408 | +1.24(+0.91%) |
Sep 18, 2018 | 137.57 | 138.47 | 136.13 | 136.69 | 1,077,756 | -0.80(-0.58%) |
Sep 17, 2018 | 137.99 | 138.58 | 136.92 | 137.50 | 957,881 | -0.92(-0.67%) |
Sep 14, 2018 | 138.86 | 139.71 | 136.89 | 138.42 | 1,102,468 | -0.14(-0.10%) |
Sep 13, 2018 | 139.03 | 140.41 | 138.12 | 138.56 | 911,628 | +0.09(+0.06%) |
Sep 12, 2018 | 137.10 | 138.72 | 136.51 | 138.47 | 1,118,448 | +1.26(+0.92%) |
Sep 11, 2018 | 135.25 | 137.32 | 134.25 | 137.21 | 1,630,552 | +1.75(+1.29%) |
Sep 10, 2018 | 131.76 | 135.71 | 131.71 | 135.46 | 1,611,929 | +3.98(+3.02%) |
Sep 07, 2018 | 134.45 | 134.97 | 130.54 | 131.48 | 2,130,538 | -3.82(-2.82%) |
Sep 06, 2018 | 136.62 | 139.33 | 135.12 | 135.30 | 1,923,228 | -0.53(-0.39%) |
Sep 05, 2018 | 135.18 | 136.18 | 133.71 | 135.84 | 2,020,996 | +0.50(+0.37%) |