Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 114.05 | 115.12 | 112.94 | 113.46 | 542,072 | -0.44(-0.39%) |
Nov 29, 2018 | 112.70 | 115.26 | 112.51 | 113.90 | 604,340 | +0.52(+0.45%) |
Nov 28, 2018 | 109.95 | 113.68 | 109.95 | 113.39 | 677,199 | +3.99(+3.65%) |
Nov 27, 2018 | 108.15 | 109.63 | 107.67 | 109.39 | 293,456 | +1.06(+0.98%) |
Nov 26, 2018 | 109.00 | 109.26 | 107.63 | 108.34 | 445,307 | +0.65(+0.60%) |
Nov 23, 2018 | 106.75 | 108.63 | 106.75 | 107.69 | 116,844 | +0.10(+0.10%) |
Nov 21, 2018 | 107.59 | 107.59 | 107.59 | 0 | +0.54(+0.51%) | |
Nov 20, 2018 | 109.54 | 109.54 | 106.70 | 107.04 | 508,771 | -2.92(-2.65%) |
Nov 19, 2018 | 112.45 | 112.55 | 109.55 | 109.96 | 361,615 | -2.49(-2.21%) |
Nov 16, 2018 | 111.87 | 113.40 | 111.63 | 112.45 | 740,539 | +0.21(+0.19%) |
Nov 15, 2018 | 109.89 | 112.52 | 109.66 | 112.24 | 367,025 | +1.65(+1.49%) |
Nov 14, 2018 | 113.51 | 113.51 | 109.87 | 110.59 | 530,168 | -2.02(-1.80%) |
Nov 13, 2018 | 114.95 | 115.20 | 112.43 | 112.61 | 441,766 | -1.33(-1.17%) |
Nov 12, 2018 | 114.30 | 115.05 | 112.94 | 113.94 | 526,342 | -0.39(-0.34%) |
Nov 09, 2018 | 114.64 | 115.14 | 113.47 | 114.33 | 521,903 | -0.33(-0.29%) |
Nov 08, 2018 | 113.84 | 115.58 | 113.84 | 114.66 | 548,874 | +0.77(+0.68%) |
Nov 07, 2018 | 112.10 | 114.92 | 111.67 | 113.89 | 663,129 | +2.31(+2.07%) |
Nov 06, 2018 | 105.97 | 112.06 | 105.97 | 111.58 | 793,787 | +5.15(+4.84%) |
Nov 05, 2018 | 106.28 | 107.03 | 105.66 | 106.44 | 368,927 | +0.16(+0.15%) |
Nov 02, 2018 | 106.83 | 107.69 | 105.05 | 106.28 | 294,847 | +0.09(+0.09%) |
Nov 01, 2018 | 104.15 | 106.34 | 104.15 | 106.18 | 524,494 | +2.34(+2.25%) |
Oct 31, 2018 | 103.52 | 104.48 | 102.47 | 103.84 | 473,725 | +1.41(+1.37%) |
Oct 30, 2018 | 102.55 | 103.34 | 101.48 | 102.44 | 344,084 | -0.10(-0.10%) |
Oct 29, 2018 | 101.85 | 102.77 | 101.09 | 102.54 | 363,514 | +2.01(+2.00%) |
Oct 26, 2018 | 101.65 | 102.30 | 100.09 | 100.53 | 323,373 | -1.88(-1.84%) |
Oct 25, 2018 | 101.59 | 102.99 | 100.28 | 102.41 | 633,942 | +1.34(+1.32%) |
Oct 24, 2018 | 100.01 | 102.38 | 100.01 | 101.07 | 542,421 | +0.93(+0.93%) |
Oct 23, 2018 | 99.36 | 101.07 | 98.19 | 100.14 | 430,547 | -0.26(-0.25%) |
Oct 22, 2018 | 101.58 | 101.58 | 100.32 | 100.39 | 326,987 | -0.95(-0.94%) |
Oct 19, 2018 | 103.61 | 103.92 | 100.93 | 101.34 | 350,111 | -1.86(-1.80%) |
Oct 18, 2018 | 104.45 | 104.86 | 102.81 | 103.21 | 305,697 | -1.30(-1.25%) |
Oct 17, 2018 | 104.61 | 105.26 | 103.88 | 104.51 | 278,381 | -0.21(-0.20%) |
Oct 16, 2018 | 101.95 | 104.91 | 101.74 | 104.72 | 356,635 | +3.60(+3.56%) |
Oct 15, 2018 | 100.40 | 101.97 | 99.90 | 101.12 | 323,485 | +0.32(+0.32%) |
Oct 12, 2018 | 101.14 | 101.31 | 99.56 | 100.79 | 493,903 | +1.27(+1.28%) |
Oct 11, 2018 | 99.42 | 101.51 | 99.09 | 99.52 | 705,677 | -0.20(-0.20%) |
Oct 10, 2018 | 102.27 | 102.45 | 99.55 | 99.72 | 423,532 | -2.60(-2.54%) |
Oct 09, 2018 | 102.34 | 102.76 | 100.94 | 102.32 | 369,463 | +0.00(+0.00%) |
Oct 08, 2018 | 103.28 | 103.98 | 100.87 | 102.32 | 398,804 | -1.22(-1.17%) |
Oct 05, 2018 | 104.00 | 104.38 | 102.95 | 103.54 | 335,163 | -0.30(-0.29%) |
Oct 04, 2018 | 105.34 | 105.50 | 103.37 | 103.84 | 355,427 | -1.85(-1.75%) |
Oct 03, 2018 | 107.37 | 107.83 | 105.48 | 105.69 | 233,716 | -1.45(-1.36%) |
Oct 02, 2018 | 108.27 | 108.43 | 106.87 | 107.15 | 291,415 | -1.30(-1.20%) |
Oct 01, 2018 | 109.27 | 109.63 | 108.13 | 108.45 | 319,476 | -0.23(-0.21%) |
Sep 28, 2018 | 107.77 | 109.25 | 107.77 | 108.68 | 289,478 | +0.88(+0.82%) |
Sep 27, 2018 | 108.05 | 108.36 | 107.05 | 107.80 | 353,815 | -0.12(-0.11%) |
Sep 26, 2018 | 108.94 | 109.13 | 107.89 | 107.92 | 265,956 | -0.84(-0.77%) |
Sep 25, 2018 | 108.38 | 109.25 | 108.24 | 108.75 | 285,579 | +0.35(+0.32%) |
Sep 24, 2018 | 108.19 | 108.50 | 107.58 | 108.40 | 301,853 | +0.13(+0.12%) |
Sep 21, 2018 | 108.50 | 108.85 | 108.10 | 108.27 | 574,852 | -0.28(-0.25%) |
Sep 20, 2018 | 108.38 | 108.73 | 108.20 | 108.55 | 292,060 | +0.64(+0.59%) |
Sep 19, 2018 | 108.94 | 109.10 | 107.51 | 107.91 | 227,136 | -0.91(-0.84%) |
Sep 18, 2018 | 107.19 | 109.27 | 106.68 | 108.82 | 438,947 | +1.38(+1.28%) |
Sep 17, 2018 | 109.45 | 109.45 | 107.34 | 107.44 | 378,909 | -2.04(-1.87%) |
Sep 14, 2018 | 107.47 | 109.84 | 107.47 | 109.49 | 502,429 | +2.04(+1.90%) |
Sep 13, 2018 | 108.00 | 108.55 | 107.19 | 107.44 | 276,251 | -0.24(-0.22%) |
Sep 12, 2018 | 108.32 | 108.44 | 106.92 | 107.68 | 253,644 | -0.47(-0.43%) |
Sep 11, 2018 | 107.23 | 108.42 | 107.22 | 108.15 | 263,290 | +0.73(+0.68%) |
Sep 10, 2018 | 107.97 | 107.99 | 107.08 | 107.42 | 195,068 | -0.24(-0.22%) |
Sep 07, 2018 | 107.43 | 108.77 | 107.32 | 107.65 | 209,372 | -0.02(-0.02%) |
Sep 06, 2018 | 107.32 | 108.18 | 106.90 | 107.67 | 226,784 | +0.35(+0.33%) |
Sep 05, 2018 | 107.46 | 107.50 | 106.44 | 107.32 | 209,999 | -0.77(-0.71%) |