Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 110.09 | 110.17 | 109.92 | 110.17 | 127,156 | +0.33(+0.30%) |
Nov 29, 2018 | 109.85 | 109.97 | 109.63 | 109.85 | 23,974 | +0.36(+0.33%) |
Nov 28, 2018 | 109.49 | 109.65 | 109.36 | 109.49 | 31,287 | -0.14(-0.12%) |
Nov 27, 2018 | 109.47 | 109.71 | 109.45 | 109.62 | 79,573 | +0.11(+0.10%) |
Nov 26, 2018 | 109.45 | 109.56 | 109.38 | 109.51 | 22,725 | -0.11(-0.10%) |
Nov 23, 2018 | 109.89 | 109.92 | 109.60 | 109.63 | 21,387 | +0.09(+0.08%) |
Nov 21, 2018 | 109.54 | 109.54 | 109.54 | 0 | -0.03(-0.02%) | |
Nov 20, 2018 | 109.64 | 109.76 | 109.47 | 109.56 | 42,719 | +0.05(+0.05%) |
Nov 19, 2018 | 109.20 | 109.51 | 109.19 | 109.51 | 18,422 | +0.19(+0.17%) |
Nov 16, 2018 | 109.09 | 109.40 | 108.97 | 109.33 | 17,998 | +0.45(+0.42%) |
Nov 15, 2018 | 109.13 | 109.20 | 108.71 | 108.87 | 91,825 | +0.03(+0.02%) |
Nov 14, 2018 | 108.38 | 109.08 | 108.32 | 108.84 | 21,537 | +0.20(+0.18%) |
Nov 13, 2018 | 108.45 | 108.67 | 108.31 | 108.65 | 31,175 | +0.03(+0.02%) |
Nov 12, 2018 | 108.46 | 108.62 | 108.46 | 108.62 | 17,796 | +0.49(+0.45%) |
Nov 09, 2018 | 107.75 | 108.18 | 107.75 | 108.14 | 14,959 | +0.57(+0.53%) |
Nov 08, 2018 | 107.90 | 107.91 | 107.41 | 107.57 | 40,925 | -0.13(-0.12%) |
Nov 07, 2018 | 108.08 | 108.15 | 107.67 | 107.70 | 136,773 | +0.01(+0.01%) |
Nov 06, 2018 | 107.91 | 107.93 | 107.61 | 107.69 | 40,663 | -0.18(-0.17%) |
Nov 05, 2018 | 107.88 | 108.00 | 107.83 | 107.87 | 28,355 | +0.21(+0.20%) |
Nov 02, 2018 | 108.21 | 108.25 | 107.56 | 107.66 | 17,297 | -0.83(-0.77%) |
Nov 01, 2018 | 108.23 | 108.52 | 108.19 | 108.49 | 62,195 | +0.11(+0.10%) |
Oct 31, 2018 | 108.38 | 108.50 | 108.22 | 108.38 | 44,569 | -0.38(-0.34%) |
Oct 30, 2018 | 108.78 | 108.95 | 108.70 | 108.75 | 16,365 | -0.33(-0.31%) |
Oct 29, 2018 | 109.04 | 109.26 | 108.75 | 109.08 | 49,261 | -0.06(-0.05%) |
Oct 26, 2018 | 109.04 | 109.28 | 109.01 | 109.14 | 22,955 | +0.54(+0.50%) |
Oct 25, 2018 | 108.67 | 108.83 | 108.49 | 108.61 | 41,579 | -0.36(-0.33%) |
Oct 24, 2018 | 108.59 | 108.98 | 108.52 | 108.96 | 19,621 | +0.73(+0.67%) |
Oct 23, 2018 | 108.72 | 108.90 | 108.17 | 108.24 | 32,683 | +0.27(+0.25%) |
Oct 22, 2018 | 108.11 | 108.21 | 107.94 | 107.97 | 31,557 | -0.04(-0.04%) |
Oct 19, 2018 | 108.03 | 108.06 | 107.85 | 108.01 | 102,715 | -0.13(-0.12%) |
Oct 18, 2018 | 107.84 | 108.34 | 107.78 | 108.14 | 46,676 | +0.13(+0.12%) |
Oct 17, 2018 | 108.42 | 108.53 | 107.97 | 108.01 | 636,956 | -0.40(-0.37%) |
Oct 16, 2018 | 108.36 | 108.44 | 108.16 | 108.41 | 514,480 | +0.09(+0.09%) |
Oct 15, 2018 | 108.44 | 108.49 | 108.25 | 108.31 | 15,055 | +0.00(+0.00%) |
Oct 12, 2018 | 108.25 | 108.63 | 108.14 | 108.31 | 243,963 | -0.21(-0.20%) |
Oct 11, 2018 | 108.14 | 108.71 | 107.97 | 108.53 | 29,012 | +0.68(+0.63%) |
Oct 10, 2018 | 107.50 | 107.84 | 107.35 | 107.84 | 21,278 | +0.09(+0.09%) |
Oct 09, 2018 | 107.58 | 107.82 | 107.50 | 107.75 | 27,594 | +0.31(+0.29%) |
Oct 08, 2018 | 107.56 | 107.56 | 107.42 | 107.44 | 31,963 | -0.04(-0.04%) |
Oct 05, 2018 | 107.65 | 107.82 | 107.32 | 107.48 | 30,451 | -0.50(-0.47%) |
Oct 04, 2018 | 107.98 | 108.15 | 107.82 | 107.98 | 19,773 | -0.37(-0.34%) |
Oct 03, 2018 | 109.02 | 109.02 | 108.10 | 108.35 | 32,733 | -1.24(-1.13%) |
Oct 02, 2018 | 109.42 | 109.72 | 109.42 | 109.59 | 92,315 | +0.49(+0.45%) |
Oct 01, 2018 | 109.40 | 109.44 | 109.09 | 109.10 | 80,640 | -0.46(-0.42%) |
Sep 28, 2018 | 109.82 | 109.82 | 109.56 | 109.56 | 16,077 | -0.11(-0.10%) |
Sep 27, 2018 | 109.47 | 109.67 | 109.40 | 109.67 | 20,943 | +0.07(+0.07%) |
Sep 26, 2018 | 109.25 | 109.60 | 109.17 | 109.60 | 238,111 | +0.45(+0.41%) |
Sep 25, 2018 | 109.00 | 109.15 | 108.98 | 109.15 | 48,247 | -0.13(-0.12%) |
Sep 24, 2018 | 109.16 | 109.45 | 109.16 | 109.28 | 30,858 | -0.17(-0.15%) |
Sep 21, 2018 | 109.23 | 109.46 | 109.23 | 109.45 | 11,852 | +0.06(+0.05%) |
Sep 20, 2018 | 109.11 | 109.48 | 109.08 | 109.39 | 10,468 | +0.16(+0.15%) |
Sep 19, 2018 | 109.46 | 109.46 | 109.07 | 109.23 | 9,030 | -0.29(-0.26%) |
Sep 18, 2018 | 110.00 | 110.00 | 109.44 | 109.52 | 25,891 | -0.76(-0.69%) |
Sep 17, 2018 | 109.97 | 110.33 | 109.96 | 110.28 | 18,165 | +0.05(+0.05%) |
Sep 14, 2018 | 110.12 | 110.33 | 110.11 | 110.22 | 27,107 | -0.29(-0.26%) |
Sep 13, 2018 | 110.73 | 110.73 | 110.52 | 110.52 | 10,783 | +0.03(+0.03%) |
Sep 12, 2018 | 110.54 | 110.62 | 110.47 | 110.48 | 9,294 | +0.14(+0.13%) |
Sep 11, 2018 | 110.54 | 110.54 | 110.30 | 110.34 | 9,802 | -0.48(-0.43%) |
Sep 10, 2018 | 110.73 | 110.88 | 110.73 | 110.81 | 9,554 | +0.09(+0.08%) |
Sep 07, 2018 | 110.81 | 110.81 | 110.69 | 110.72 | 14,786 | -0.66(-0.60%) |
Sep 06, 2018 | 111.17 | 111.49 | 111.16 | 111.38 | 89,153 | +0.30(+0.27%) |
Sep 05, 2018 | 111.10 | 111.14 | 111.06 | 111.09 | 21,285 | -0.10(-0.09%) |