Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 120.01 | 121.89 | 120.01 | 121.45 | 449,000 | +1.20(+1.00%) |
Nov 29, 2018 | 120.97 | 121.58 | 120.16 | 120.25 | 341,053 | -1.40(-1.15%) |
Nov 28, 2018 | 120.58 | 122.07 | 118.61 | 121.65 | 355,893 | +1.89(+1.58%) |
Nov 27, 2018 | 119.79 | 121.12 | 118.55 | 119.76 | 387,396 | -0.87(-0.72%) |
Nov 26, 2018 | 119.42 | 121.52 | 119.23 | 120.63 | 305,431 | +1.93(+1.63%) |
Nov 23, 2018 | 117.33 | 119.77 | 116.58 | 118.70 | 87,000 | +0.20(+0.17%) |
Nov 21, 2018 | 118.50 | 118.50 | 118.50 | 0 | +1.53(+1.31%) | |
Nov 20, 2018 | 115.50 | 117.64 | 114.37 | 116.97 | 409,644 | -0.09(-0.08%) |
Nov 19, 2018 | 117.22 | 118.10 | 116.39 | 117.06 | 358,173 | -0.37(-0.32%) |
Nov 16, 2018 | 115.76 | 118.11 | 115.41 | 117.43 | 294,700 | +1.35(+1.16%) |
Nov 15, 2018 | 112.52 | 116.42 | 112.15 | 116.08 | 323,844 | +2.46(+2.17%) |
Nov 14, 2018 | 112.63 | 115.00 | 111.90 | 113.62 | 311,509 | +1.90(+1.70%) |
Nov 13, 2018 | 111.41 | 113.67 | 111.15 | 111.72 | 434,897 | +0.37(+0.33%) |
Nov 12, 2018 | 111.04 | 112.46 | 109.94 | 111.35 | 372,186 | +0.18(+0.16%) |
Nov 09, 2018 | 111.95 | 112.50 | 110.42 | 111.17 | 429,200 | -1.82(-1.61%) |
Nov 08, 2018 | 113.20 | 114.43 | 112.45 | 112.99 | 411,326 | -0.53(-0.47%) |
Nov 07, 2018 | 113.24 | 113.70 | 111.20 | 113.52 | 378,470 | +1.17(+1.04%) |
Nov 06, 2018 | 110.22 | 113.07 | 110.12 | 112.35 | 479,474 | +1.87(+1.69%) |
Nov 05, 2018 | 110.07 | 111.41 | 109.66 | 110.48 | 269,987 | +0.71(+0.65%) |
Nov 02, 2018 | 111.33 | 111.92 | 109.28 | 109.77 | 457,600 | -0.87(-0.79%) |
Nov 01, 2018 | 108.24 | 111.60 | 107.67 | 110.64 | 509,178 | +3.19(+2.97%) |
Oct 31, 2018 | 107.38 | 108.11 | 106.61 | 107.45 | 637,833 | +1.44(+1.36%) |
Oct 30, 2018 | 104.08 | 107.00 | 103.23 | 106.01 | 661,149 | +2.06(+1.98%) |
Oct 29, 2018 | 105.28 | 106.72 | 102.70 | 103.95 | 499,443 | +0.69(+0.67%) |
Oct 26, 2018 | 103.06 | 104.81 | 100.80 | 103.26 | 587,700 | -1.24(-1.19%) |
Oct 25, 2018 | 103.36 | 105.03 | 102.50 | 104.50 | 688,427 | +2.32(+2.27%) |
Oct 24, 2018 | 105.58 | 105.81 | 102.11 | 102.18 | 906,338 | -3.22(-3.06%) |
Oct 23, 2018 | 104.17 | 106.03 | 102.76 | 105.40 | 724,351 | -0.77(-0.73%) |
Oct 22, 2018 | 106.88 | 107.24 | 105.91 | 106.17 | 730,717 | +0.28(+0.26%) |
Oct 19, 2018 | 105.97 | 107.05 | 104.97 | 105.89 | 971,800 | -0.12(-0.11%) |
Oct 18, 2018 | 105.90 | 108.56 | 102.80 | 106.01 | 1,234,089 | +2.86(+2.77%) |
Oct 17, 2018 | 106.88 | 107.37 | 101.23 | 103.15 | 1,487,082 | -6.85(-6.23%) |
Oct 16, 2018 | 108.53 | 110.15 | 107.59 | 110.00 | 475,699 | +2.28(+2.12%) |
Oct 15, 2018 | 108.06 | 109.00 | 107.43 | 107.72 | 330,344 | -0.10(-0.09%) |
Oct 12, 2018 | 110.60 | 110.73 | 106.27 | 107.82 | 866,300 | -1.31(-1.20%) |
Oct 11, 2018 | 111.96 | 113.12 | 109.06 | 109.13 | 629,468 | -2.90(-2.59%) |
Oct 10, 2018 | 114.49 | 115.00 | 111.44 | 112.03 | 620,013 | -2.98(-2.59%) |
Oct 09, 2018 | 117.00 | 117.37 | 114.94 | 115.01 | 735,741 | -2.64(-2.24%) |
Oct 08, 2018 | 115.19 | 117.78 | 114.86 | 117.65 | 404,188 | +1.88(+1.62%) |
Oct 05, 2018 | 117.16 | 117.58 | 114.35 | 115.77 | 669,200 | -1.27(-1.09%) |
Oct 04, 2018 | 118.96 | 120.61 | 116.63 | 117.04 | 527,328 | -1.84(-1.55%) |
Oct 03, 2018 | 119.15 | 119.62 | 118.04 | 118.88 | 628,798 | +0.05(+0.04%) |
Oct 02, 2018 | 117.42 | 119.18 | 116.91 | 118.83 | 387,755 | +1.16(+0.99%) |
Oct 01, 2018 | 118.85 | 120.44 | 117.13 | 117.67 | 825,448 | -0.27(-0.23%) |
Sep 28, 2018 | 117.48 | 118.21 | 116.89 | 117.94 | 369,700 | -0.02(-0.02%) |
Sep 27, 2018 | 117.26 | 118.23 | 116.34 | 117.96 | 482,273 | +1.02(+0.87%) |
Sep 26, 2018 | 115.86 | 118.07 | 115.41 | 116.94 | 595,307 | +0.81(+0.70%) |
Sep 25, 2018 | 117.94 | 118.45 | 115.99 | 116.13 | 443,094 | -1.84(-1.56%) |
Sep 24, 2018 | 119.70 | 120.15 | 117.42 | 117.97 | 270,666 | -2.38(-1.98%) |
Sep 21, 2018 | 120.77 | 122.39 | 120.19 | 120.35 | 559,600 | +0.08(+0.07%) |
Sep 20, 2018 | 119.65 | 121.72 | 118.88 | 120.27 | 422,034 | +1.69(+1.43%) |
Sep 19, 2018 | 115.01 | 120.26 | 115.01 | 118.58 | 419,984 | +3.70(+3.22%) |
Sep 18, 2018 | 115.81 | 116.76 | 113.61 | 114.88 | 1,175,284 | -0.51(-0.44%) |
Sep 17, 2018 | 115.88 | 116.73 | 114.83 | 115.39 | 520,875 | -0.18(-0.16%) |
Sep 14, 2018 | 116.01 | 116.90 | 114.38 | 115.57 | 1,194,200 | -0.55(-0.47%) |
Sep 13, 2018 | 115.91 | 117.08 | 115.08 | 116.12 | 862,877 | -0.96(-0.82%) |
Sep 12, 2018 | 112.01 | 119.49 | 110.50 | 117.08 | 1,215,074 | -7.27(-5.85%) |
Sep 11, 2018 | 124.39 | 124.64 | 122.67 | 124.35 | 147,940 | -0.57(-0.46%) |
Sep 10, 2018 | 124.07 | 125.66 | 124.01 | 124.92 | 236,112 | +1.36(+1.10%) |
Sep 07, 2018 | 124.04 | 124.49 | 123.19 | 123.56 | 155,200 | -0.68(-0.55%) |
Sep 06, 2018 | 124.14 | 125.32 | 123.49 | 124.24 | 294,885 | +0.24(+0.19%) |
Sep 05, 2018 | 122.16 | 124.30 | 121.52 | 124.00 | 232,377 | +1.69(+1.38%) |