Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 108.31 | 114.51 | 108.31 | 109.70 | 3,158,874 | +0.73(+0.67%) |
Nov 29, 2018 | 110.09 | 111.17 | 108.34 | 108.96 | 1,851,950 | -1.13(-1.03%) |
Nov 28, 2018 | 109.50 | 110.97 | 107.83 | 110.09 | 2,326,425 | +0.80(+0.74%) |
Nov 27, 2018 | 110.18 | 111.17 | 107.74 | 109.29 | 1,744,363 | -2.40(-2.15%) |
Nov 26, 2018 | 110.48 | 112.53 | 110.05 | 111.69 | 1,215,844 | +2.42(+2.22%) |
Nov 23, 2018 | 109.94 | 110.58 | 109.19 | 109.27 | 408,545 | -1.56(-1.41%) |
Nov 21, 2018 | 110.83 | 110.83 | 110.83 | 0 | +3.75(+3.50%) | |
Nov 20, 2018 | 107.29 | 108.68 | 105.81 | 107.08 | 1,694,014 | -2.97(-2.70%) |
Nov 19, 2018 | 114.03 | 114.64 | 109.15 | 110.05 | 1,092,188 | -4.71(-4.11%) |
Nov 16, 2018 | 115.49 | 115.49 | 113.25 | 114.76 | 1,346,667 | -1.69(-1.45%) |
Nov 15, 2018 | 118.49 | 119.52 | 114.16 | 116.45 | 1,329,690 | -3.69(-3.07%) |
Nov 14, 2018 | 121.50 | 123.99 | 119.45 | 120.14 | 1,098,611 | +0.64(+0.53%) |
Nov 13, 2018 | 119.82 | 121.75 | 119.07 | 119.50 | 532,502 | +0.59(+0.49%) |
Nov 12, 2018 | 120.77 | 122.69 | 118.52 | 118.92 | 1,046,971 | -1.56(-1.29%) |
Nov 09, 2018 | 125.06 | 125.30 | 120.08 | 120.47 | 609,290 | -4.83(-3.86%) |
Nov 08, 2018 | 122.97 | 125.96 | 122.08 | 125.31 | 1,302,034 | +2.05(+1.67%) |
Nov 07, 2018 | 123.95 | 123.95 | 120.08 | 123.25 | 1,479,823 | -1.02(-0.82%) |
Nov 06, 2018 | 125.35 | 125.67 | 123.30 | 124.28 | 672,592 | -1.98(-1.56%) |
Nov 05, 2018 | 125.55 | 126.57 | 122.94 | 126.25 | 675,917 | +1.03(+0.82%) |
Nov 02, 2018 | 126.01 | 127.74 | 123.08 | 125.22 | 848,834 | +0.38(+0.30%) |
Nov 01, 2018 | 119.71 | 125.38 | 118.70 | 124.84 | 1,166,255 | +4.98(+4.16%) |
Oct 31, 2018 | 118.78 | 122.33 | 118.62 | 119.86 | 1,128,908 | +2.71(+2.31%) |
Oct 30, 2018 | 118.51 | 120.16 | 116.44 | 117.15 | 1,113,583 | -0.33(-0.28%) |
Oct 29, 2018 | 119.31 | 121.12 | 115.81 | 117.48 | 913,402 | -0.16(-0.13%) |
Oct 26, 2018 | 118.37 | 120.11 | 115.62 | 117.64 | 806,609 | -2.13(-1.78%) |
Oct 25, 2018 | 118.93 | 120.84 | 118.70 | 119.77 | 734,350 | +1.50(+1.27%) |
Oct 24, 2018 | 119.76 | 123.05 | 118.06 | 118.27 | 1,105,067 | -1.31(-1.10%) |
Oct 23, 2018 | 118.68 | 120.05 | 116.75 | 119.58 | 838,064 | -1.06(-0.88%) |
Oct 22, 2018 | 120.70 | 121.35 | 119.14 | 120.64 | 875,671 | +0.37(+0.31%) |
Oct 19, 2018 | 125.40 | 125.96 | 120.16 | 120.28 | 1,277,232 | -5.05(-4.03%) |
Oct 18, 2018 | 126.67 | 127.82 | 124.75 | 125.33 | 850,876 | -1.65(-1.30%) |
Oct 17, 2018 | 128.68 | 129.91 | 126.55 | 126.97 | 776,719 | -1.75(-1.36%) |
Oct 16, 2018 | 126.64 | 129.02 | 125.19 | 128.72 | 696,614 | +3.11(+2.47%) |
Oct 15, 2018 | 124.52 | 126.77 | 124.24 | 125.61 | 638,213 | +0.53(+0.43%) |
Oct 12, 2018 | 125.72 | 126.61 | 123.90 | 125.08 | 954,951 | +1.74(+1.41%) |
Oct 11, 2018 | 123.54 | 126.83 | 122.31 | 123.34 | 1,331,960 | -0.45(-0.36%) |
Oct 10, 2018 | 132.78 | 132.78 | 123.62 | 123.79 | 1,880,298 | -9.79(-7.33%) |
Oct 09, 2018 | 132.75 | 135.25 | 131.89 | 133.58 | 1,003,113 | +0.19(+0.14%) |
Oct 08, 2018 | 131.33 | 133.82 | 130.75 | 133.40 | 1,000,407 | +1.52(+1.15%) |
Oct 05, 2018 | 133.55 | 133.99 | 129.89 | 131.88 | 1,623,297 | -1.24(-0.93%) |
Oct 04, 2018 | 137.03 | 137.55 | 132.47 | 133.12 | 1,298,827 | -4.53(-3.29%) |
Oct 03, 2018 | 136.52 | 138.82 | 135.96 | 137.64 | 909,303 | +1.57(+1.15%) |
Oct 02, 2018 | 140.07 | 140.63 | 136.03 | 136.07 | 1,151,941 | -4.16(-2.97%) |
Oct 01, 2018 | 143.39 | 144.13 | 140.21 | 140.23 | 861,036 | -3.06(-2.13%) |
Sep 28, 2018 | 142.29 | 143.62 | 142.01 | 143.29 | 980,246 | +0.35(+0.24%) |
Sep 27, 2018 | 141.63 | 143.61 | 141.21 | 142.94 | 974,420 | +1.35(+0.95%) |
Sep 26, 2018 | 139.71 | 143.20 | 138.59 | 141.59 | 1,010,089 | +2.63(+1.89%) |
Sep 25, 2018 | 139.36 | 139.38 | 137.83 | 138.96 | 892,789 | -0.46(-0.33%) |
Sep 24, 2018 | 139.90 | 140.61 | 138.63 | 139.42 | 1,384,027 | -1.11(-0.79%) |
Sep 21, 2018 | 142.58 | 142.58 | 139.98 | 140.53 | 1,476,365 | -0.94(-0.67%) |
Sep 20, 2018 | 140.12 | 141.82 | 139.15 | 141.47 | 1,361,313 | +3.49(+2.53%) |
Sep 19, 2018 | 137.46 | 138.05 | 135.97 | 137.98 | 1,048,043 | +1.24(+0.91%) |
Sep 18, 2018 | 137.62 | 138.51 | 136.18 | 136.74 | 1,077,381 | -0.80(-0.58%) |
Sep 17, 2018 | 138.04 | 138.62 | 136.97 | 137.54 | 957,547 | -0.92(-0.67%) |
Sep 14, 2018 | 138.91 | 139.76 | 136.94 | 138.47 | 1,102,084 | -0.14(-0.10%) |
Sep 13, 2018 | 139.08 | 140.46 | 138.17 | 138.60 | 911,310 | +0.09(+0.06%) |
Sep 12, 2018 | 137.15 | 138.77 | 136.56 | 138.51 | 1,118,058 | +1.26(+0.92%) |
Sep 11, 2018 | 135.30 | 137.36 | 134.30 | 137.25 | 1,629,984 | +1.75(+1.29%) |
Sep 10, 2018 | 131.81 | 135.76 | 131.76 | 135.51 | 1,611,368 | +3.98(+3.03%) |
Sep 07, 2018 | 134.50 | 135.02 | 130.59 | 131.53 | 2,129,796 | -3.82(-2.82%) |
Sep 06, 2018 | 136.67 | 139.38 | 135.17 | 135.35 | 1,922,557 | -0.54(-0.39%) |
Sep 05, 2018 | 135.23 | 136.22 | 133.75 | 135.89 | 2,020,292 | +0.51(+0.37%) |