Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 114.09 | 116.71 | 113.95 | 116.12 | 1,399,700 | +1.94(+1.70%) |
Nov 29, 2018 | 117.17 | 118.41 | 114.03 | 114.18 | 1,289,882 | -4.26(-3.60%) |
Nov 28, 2018 | 113.16 | 118.57 | 112.63 | 118.44 | 1,508,311 | +5.51(+4.88%) |
Nov 27, 2018 | 113.63 | 114.86 | 112.19 | 112.93 | 997,913 | -1.60(-1.40%) |
Nov 26, 2018 | 111.24 | 114.76 | 111.24 | 114.53 | 1,443,574 | +3.90(+3.53%) |
Nov 23, 2018 | 109.37 | 112.03 | 109.35 | 110.63 | 352,522 | -0.03(-0.02%) |
Nov 21, 2018 | 110.66 | 110.66 | 110.66 | 0 | +1.28(+1.17%) | |
Nov 20, 2018 | 111.67 | 111.67 | 108.68 | 109.38 | 911,647 | -3.36(-2.98%) |
Nov 19, 2018 | 112.78 | 113.64 | 111.78 | 112.73 | 722,925 | -0.51(-0.45%) |
Nov 16, 2018 | 112.69 | 113.50 | 111.79 | 113.24 | 1,082,038 | -0.12(-0.10%) |
Nov 15, 2018 | 110.40 | 113.37 | 109.76 | 113.36 | 1,050,719 | +1.60(+1.43%) |
Nov 14, 2018 | 114.03 | 114.72 | 110.45 | 111.76 | 1,255,874 | -1.44(-1.27%) |
Nov 13, 2018 | 112.23 | 114.84 | 111.97 | 113.20 | 1,082,438 | +1.27(+1.14%) |
Nov 12, 2018 | 113.81 | 114.29 | 111.67 | 111.93 | 790,308 | -2.33(-2.04%) |
Nov 09, 2018 | 115.21 | 116.03 | 113.49 | 114.25 | 910,079 | -1.92(-1.65%) |
Nov 08, 2018 | 115.22 | 117.56 | 115.22 | 116.17 | 971,056 | +0.21(+0.18%) |
Nov 07, 2018 | 115.31 | 116.05 | 113.28 | 115.96 | 1,305,301 | +1.81(+1.58%) |
Nov 06, 2018 | 113.09 | 114.65 | 112.69 | 114.15 | 920,305 | +0.66(+0.58%) |
Nov 05, 2018 | 113.45 | 114.96 | 112.70 | 113.49 | 1,469,725 | +0.32(+0.28%) |
Nov 02, 2018 | 116.78 | 117.46 | 112.59 | 113.17 | 1,049,412 | -2.21(-1.92%) |
Nov 01, 2018 | 113.91 | 115.39 | 112.72 | 115.38 | 1,088,914 | +2.29(+2.03%) |
Oct 31, 2018 | 114.24 | 115.98 | 112.99 | 113.09 | 1,466,901 | +0.57(+0.50%) |
Oct 30, 2018 | 110.23 | 112.68 | 109.55 | 112.52 | 1,028,425 | +3.12(+2.85%) |
Oct 29, 2018 | 110.40 | 112.54 | 107.83 | 109.40 | 1,359,238 | +0.97(+0.89%) |
Oct 26, 2018 | 109.76 | 110.64 | 107.36 | 108.43 | 2,218,227 | -3.72(-3.32%) |
Oct 25, 2018 | 110.33 | 112.90 | 109.24 | 112.15 | 1,513,797 | +3.20(+2.94%) |
Oct 24, 2018 | 115.68 | 116.71 | 108.40 | 108.95 | 2,851,821 | -8.64(-7.35%) |
Oct 23, 2018 | 115.97 | 118.54 | 115.06 | 117.59 | 1,690,061 | -0.77(-0.65%) |
Oct 22, 2018 | 120.94 | 121.49 | 118.13 | 118.36 | 1,218,164 | -2.39(-1.98%) |
Oct 19, 2018 | 119.33 | 121.45 | 118.39 | 120.75 | 1,110,745 | +1.65(+1.39%) |
Oct 18, 2018 | 122.64 | 122.74 | 118.44 | 119.10 | 1,169,923 | -3.88(-3.16%) |
Oct 17, 2018 | 121.84 | 123.78 | 120.80 | 122.98 | 1,071,636 | +1.21(+0.99%) |
Oct 16, 2018 | 121.42 | 122.43 | 119.98 | 121.77 | 1,139,100 | +1.13(+0.94%) |
Oct 15, 2018 | 120.26 | 122.18 | 119.67 | 120.64 | 771,568 | -0.04(-0.03%) |
Oct 12, 2018 | 122.06 | 122.91 | 117.70 | 120.68 | 1,365,703 | +0.36(+0.30%) |
Oct 11, 2018 | 126.61 | 127.76 | 120.10 | 120.32 | 1,649,601 | -7.25(-5.68%) |
Oct 10, 2018 | 132.43 | 132.60 | 127.49 | 127.57 | 1,052,226 | -4.87(-3.68%) |
Oct 09, 2018 | 133.59 | 133.65 | 131.19 | 132.44 | 869,432 | -1.78(-1.32%) |
Oct 08, 2018 | 132.43 | 134.51 | 131.33 | 134.22 | 554,261 | +1.13(+0.85%) |
Oct 05, 2018 | 135.27 | 136.12 | 132.65 | 133.09 | 768,363 | -1.97(-1.46%) |
Oct 04, 2018 | 133.63 | 135.26 | 133.58 | 135.07 | 1,026,531 | +1.32(+0.98%) |
Oct 03, 2018 | 132.97 | 135.17 | 132.57 | 133.75 | 1,035,421 | +1.55(+1.17%) |
Oct 02, 2018 | 132.37 | 133.17 | 130.67 | 132.21 | 797,327 | -0.07(-0.05%) |
Oct 01, 2018 | 132.63 | 133.78 | 131.76 | 132.28 | 889,262 | +1.04(+0.79%) |
Sep 28, 2018 | 131.31 | 132.88 | 130.24 | 131.24 | 1,481,706 | -1.18(-0.89%) |
Sep 27, 2018 | 130.90 | 133.28 | 129.98 | 132.42 | 908,587 | +2.08(+1.60%) |
Sep 26, 2018 | 131.74 | 132.59 | 130.09 | 130.34 | 763,632 | -1.24(-0.94%) |
Sep 25, 2018 | 132.32 | 133.00 | 131.20 | 131.57 | 700,056 | -0.60(-0.46%) |
Sep 24, 2018 | 132.93 | 133.25 | 131.69 | 132.18 | 777,381 | -1.13(-0.85%) |
Sep 21, 2018 | 132.83 | 133.45 | 132.51 | 133.31 | 1,484,406 | +0.51(+0.38%) |
Sep 20, 2018 | 133.25 | 134.21 | 132.21 | 132.80 | 892,536 | +0.88(+0.67%) |
Sep 19, 2018 | 129.98 | 132.64 | 129.86 | 131.92 | 906,888 | +2.15(+1.66%) |
Sep 18, 2018 | 128.32 | 130.05 | 127.74 | 129.77 | 880,278 | +1.72(+1.34%) |
Sep 17, 2018 | 130.99 | 130.99 | 127.84 | 128.05 | 950,249 | -3.01(-2.30%) |
Sep 14, 2018 | 127.58 | 131.11 | 127.58 | 131.07 | 946,136 | +3.64(+2.86%) |
Sep 13, 2018 | 126.39 | 127.96 | 126.30 | 127.42 | 600,711 | +1.74(+1.39%) |
Sep 12, 2018 | 126.66 | 126.71 | 125.26 | 125.68 | 720,249 | -1.17(-0.93%) |
Sep 11, 2018 | 126.42 | 127.33 | 125.36 | 126.86 | 771,741 | -0.39(-0.31%) |
Sep 10, 2018 | 127.49 | 127.97 | 126.46 | 127.25 | 666,493 | +0.61(+0.48%) |
Sep 07, 2018 | 127.20 | 128.15 | 125.85 | 126.63 | 958,850 | -0.63(-0.50%) |
Sep 06, 2018 | 127.92 | 128.41 | 126.46 | 127.26 | 728,584 | -0.65(-0.51%) |
Sep 05, 2018 | 127.08 | 129.21 | 127.08 | 127.91 | 704,893 | +0.71(+0.56%) |