Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 79.57 | 80.92 | 77.36 | 78.29 | 6,249,400 | -1.90(-2.37%) |
Nov 29, 2018 | 79.99 | 81.61 | 79.13 | 80.19 | 2,005,570 | +0.13(+0.16%) |
Nov 28, 2018 | 78.08 | 80.18 | 75.78 | 80.06 | 4,175,645 | +3.26(+4.24%) |
Nov 27, 2018 | 80.57 | 81.26 | 75.81 | 76.80 | 2,055,906 | -4.41(-5.43%) |
Nov 26, 2018 | 80.24 | 81.77 | 79.14 | 81.21 | 1,688,490 | +2.23(+2.82%) |
Nov 23, 2018 | 77.93 | 80.53 | 77.76 | 78.98 | 674,300 | +0.39(+0.50%) |
Nov 21, 2018 | 78.59 | 78.59 | 78.59 | 0 | +0.07(+0.09%) | |
Nov 20, 2018 | 75.75 | 80.49 | 73.72 | 78.52 | 3,172,585 | -1.90(-2.36%) |
Nov 19, 2018 | 86.65 | 87.07 | 80.00 | 80.42 | 2,897,056 | -7.07(-8.08%) |
Nov 16, 2018 | 89.31 | 91.20 | 86.41 | 87.49 | 2,705,900 | -3.29(-3.62%) |
Nov 15, 2018 | 87.27 | 91.13 | 85.35 | 90.78 | 2,135,386 | +2.91(+3.31%) |
Nov 14, 2018 | 87.99 | 89.35 | 86.45 | 87.87 | 2,252,185 | +1.28(+1.48%) |
Nov 13, 2018 | 86.38 | 88.16 | 85.24 | 86.59 | 1,862,308 | +1.07(+1.25%) |
Nov 12, 2018 | 88.00 | 88.66 | 84.02 | 85.52 | 2,713,204 | -3.44(-3.87%) |
Nov 09, 2018 | 91.37 | 91.79 | 85.89 | 88.96 | 2,901,500 | -3.40(-3.68%) |
Nov 08, 2018 | 93.98 | 94.73 | 91.86 | 92.36 | 1,688,846 | -1.76(-1.87%) |
Nov 07, 2018 | 92.12 | 95.59 | 92.12 | 94.12 | 3,242,120 | +2.97(+3.26%) |
Nov 06, 2018 | 92.41 | 94.92 | 90.54 | 91.15 | 1,835,146 | -1.31(-1.42%) |
Nov 05, 2018 | 95.21 | 95.26 | 90.53 | 92.46 | 2,259,120 | -2.83(-2.97%) |
Nov 02, 2018 | 95.13 | 96.80 | 93.35 | 95.29 | 1,547,400 | +0.66(+0.70%) |
Nov 01, 2018 | 92.25 | 95.34 | 89.91 | 94.63 | 2,198,619 | +1.89(+2.04%) |
Oct 31, 2018 | 92.59 | 97.96 | 92.09 | 92.74 | 4,508,294 | +3.49(+3.91%) |
Oct 30, 2018 | 83.67 | 89.30 | 82.30 | 89.25 | 3,234,227 | +4.81(+5.70%) |
Oct 29, 2018 | 89.24 | 90.00 | 82.60 | 84.44 | 4,819,400 | -3.51(-3.99%) |
Oct 26, 2018 | 96.58 | 96.98 | 87.41 | 87.95 | 6,249,700 | -8.53(-8.84%) |
Oct 25, 2018 | 91.84 | 102.81 | 89.02 | 96.48 | 8,857,064 | -13.14(-11.99%) |
Oct 24, 2018 | 116.17 | 117.00 | 109.12 | 109.62 | 3,410,360 | -6.11(-5.28%) |
Oct 23, 2018 | 112.84 | 116.32 | 111.00 | 115.73 | 2,048,584 | -1.04(-0.89%) |
Oct 22, 2018 | 115.65 | 117.84 | 113.30 | 116.77 | 1,730,648 | +2.08(+1.81%) |
Oct 19, 2018 | 119.31 | 119.52 | 114.56 | 114.69 | 1,304,400 | -2.72(-2.32%) |
Oct 18, 2018 | 119.41 | 121.63 | 116.52 | 117.41 | 1,428,977 | -3.21(-2.66%) |
Oct 17, 2018 | 122.55 | 122.82 | 117.62 | 120.62 | 1,608,665 | -0.72(-0.59%) |
Oct 16, 2018 | 117.11 | 121.80 | 115.68 | 121.34 | 2,039,415 | +7.29(+6.39%) |
Oct 15, 2018 | 115.87 | 116.35 | 110.87 | 114.05 | 3,133,597 | -2.50(-2.15%) |
Oct 12, 2018 | 118.48 | 119.75 | 114.03 | 116.55 | 1,751,300 | +2.22(+1.94%) |
Oct 11, 2018 | 115.30 | 119.00 | 114.03 | 114.33 | 2,999,050 | -3.49(-2.96%) |
Oct 10, 2018 | 128.69 | 128.69 | 117.56 | 117.82 | 3,120,085 | -10.63(-8.28%) |
Oct 09, 2018 | 124.66 | 129.66 | 124.40 | 128.45 | 1,254,241 | +1.75(+1.38%) |
Oct 08, 2018 | 127.69 | 129.67 | 123.66 | 126.70 | 1,405,144 | -3.14(-2.42%) |
Oct 05, 2018 | 130.00 | 133.59 | 126.89 | 129.84 | 1,133,400 | -0.69(-0.53%) |
Oct 04, 2018 | 134.90 | 135.69 | 128.61 | 130.53 | 1,483,761 | -4.71(-3.48%) |
Oct 03, 2018 | 136.78 | 137.74 | 134.43 | 135.24 | 957,664 | -1.75(-1.28%) |
Oct 02, 2018 | 136.46 | 138.05 | 135.56 | 136.99 | 1,143,303 | -0.39(-0.28%) |
Oct 01, 2018 | 138.90 | 140.21 | 134.78 | 137.38 | 1,423,861 | -1.24(-0.89%) |
Sep 28, 2018 | 138.87 | 140.37 | 137.35 | 138.62 | 907,100 | -1.17(-0.84%) |
Sep 27, 2018 | 140.00 | 141.77 | 139.25 | 139.79 | 744,103 | +1.37(+0.99%) |
Sep 26, 2018 | 139.42 | 140.60 | 137.35 | 138.42 | 778,640 | +0.10(+0.07%) |
Sep 25, 2018 | 135.78 | 140.11 | 135.53 | 138.32 | 1,568,494 | +3.51(+2.60%) |
Sep 24, 2018 | 134.29 | 137.19 | 132.15 | 134.81 | 1,512,365 | -0.94(-0.69%) |
Sep 21, 2018 | 138.33 | 139.64 | 135.40 | 135.75 | 1,866,200 | -1.46(-1.06%) |
Sep 20, 2018 | 136.82 | 138.61 | 134.36 | 137.21 | 1,148,490 | +0.65(+0.48%) |
Sep 19, 2018 | 143.50 | 144.67 | 135.16 | 136.56 | 1,939,265 | -7.04(-4.90%) |
Sep 18, 2018 | 143.14 | 144.79 | 141.55 | 143.60 | 914,574 | +3.32(+2.37%) |
Sep 17, 2018 | 145.68 | 145.68 | 139.94 | 140.28 | 960,640 | -5.83(-3.99%) |
Sep 14, 2018 | 147.06 | 149.35 | 144.57 | 146.11 | 931,100 | +1.14(+0.79%) |
Sep 13, 2018 | 143.33 | 145.40 | 140.50 | 144.97 | 698,732 | +2.37(+1.66%) |
Sep 12, 2018 | 147.65 | 147.72 | 138.70 | 142.60 | 1,360,740 | -4.13(-2.81%) |
Sep 11, 2018 | 141.25 | 147.37 | 140.19 | 146.73 | 1,438,335 | +5.72(+4.06%) |
Sep 10, 2018 | 142.13 | 142.13 | 138.09 | 141.01 | 993,576 | -0.91(-0.64%) |
Sep 07, 2018 | 137.07 | 144.40 | 136.38 | 141.92 | 904,100 | +4.17(+3.03%) |
Sep 06, 2018 | 138.18 | 139.55 | 135.88 | 137.75 | 1,004,129 | +0.13(+0.09%) |
Sep 05, 2018 | 143.20 | 143.88 | 134.13 | 137.62 | 1,532,725 | -6.38(-4.43%) |