Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 98.53 | 100.74 | 98.27 | 99.17 | 1,739,603 | +0.10(+0.10%) |
Nov 29, 2018 | 100.20 | 100.93 | 98.90 | 99.07 | 974,625 | -1.06(-1.06%) |
Nov 28, 2018 | 99.90 | 101.00 | 98.40 | 100.13 | 1,713,021 | -0.07(-0.07%) |
Nov 27, 2018 | 103.54 | 103.54 | 99.39 | 100.20 | 1,730,394 | -4.02(-3.85%) |
Nov 26, 2018 | 103.06 | 104.60 | 102.92 | 104.22 | 986,837 | +1.93(+1.89%) |
Nov 23, 2018 | 101.55 | 103.02 | 101.28 | 102.28 | 521,454 | +0.09(+0.09%) |
Nov 21, 2018 | 102.19 | 102.19 | 102.19 | 0 | +3.04(+3.07%) | |
Nov 20, 2018 | 96.61 | 100.79 | 96.47 | 99.15 | 2,040,067 | -1.83(-1.82%) |
Nov 19, 2018 | 104.59 | 105.03 | 100.23 | 100.98 | 1,701,989 | -3.42(-3.27%) |
Nov 16, 2018 | 105.88 | 106.11 | 103.83 | 104.40 | 1,453,825 | -2.26(-2.12%) |
Nov 15, 2018 | 108.52 | 108.52 | 103.71 | 106.66 | 1,729,596 | -2.11(-1.94%) |
Nov 14, 2018 | 109.49 | 112.69 | 108.42 | 108.77 | 1,691,527 | +0.69(+0.63%) |
Nov 13, 2018 | 108.20 | 110.50 | 107.47 | 108.09 | 995,953 | +0.35(+0.32%) |
Nov 12, 2018 | 111.20 | 112.62 | 107.55 | 107.74 | 1,936,294 | -2.58(-2.34%) |
Nov 09, 2018 | 116.30 | 117.11 | 110.30 | 110.32 | 2,335,871 | -7.37(-6.26%) |
Nov 08, 2018 | 113.48 | 117.73 | 112.03 | 117.69 | 1,938,509 | +4.28(+3.78%) |
Nov 07, 2018 | 112.17 | 114.03 | 106.98 | 113.41 | 3,075,398 | -0.35(-0.31%) |
Nov 06, 2018 | 115.95 | 120.00 | 111.08 | 113.76 | 6,076,831 | -8.02(-6.59%) |
Nov 05, 2018 | 119.08 | 122.26 | 116.84 | 121.78 | 1,760,497 | +2.47(+2.07%) |
Nov 02, 2018 | 118.90 | 120.09 | 117.00 | 119.31 | 1,210,173 | +1.41(+1.19%) |
Nov 01, 2018 | 115.25 | 118.29 | 113.50 | 117.91 | 2,135,348 | +2.53(+2.19%) |
Oct 31, 2018 | 117.46 | 118.85 | 115.29 | 115.38 | 1,742,646 | -1.32(-1.13%) |
Oct 30, 2018 | 116.96 | 117.92 | 113.89 | 116.70 | 1,738,768 | +0.19(+0.16%) |
Oct 29, 2018 | 115.73 | 118.59 | 114.84 | 116.51 | 1,382,849 | +3.26(+2.88%) |
Oct 26, 2018 | 111.83 | 113.95 | 110.52 | 113.25 | 1,012,577 | +0.16(+0.14%) |
Oct 25, 2018 | 111.19 | 113.66 | 111.06 | 113.09 | 1,472,603 | +2.34(+2.11%) |
Oct 24, 2018 | 113.72 | 115.12 | 110.52 | 110.75 | 1,186,208 | -3.05(-2.68%) |
Oct 23, 2018 | 111.99 | 114.58 | 110.49 | 113.80 | 1,146,375 | -0.20(-0.18%) |
Oct 22, 2018 | 110.63 | 114.23 | 110.22 | 114.00 | 1,267,298 | +4.08(+3.71%) |
Oct 19, 2018 | 112.17 | 113.59 | 109.03 | 109.92 | 1,560,992 | -2.82(-2.50%) |
Oct 18, 2018 | 113.41 | 115.28 | 111.94 | 112.74 | 1,112,915 | -1.35(-1.19%) |
Oct 17, 2018 | 115.33 | 115.55 | 112.91 | 114.10 | 1,047,074 | -0.88(-0.77%) |
Oct 16, 2018 | 112.89 | 115.09 | 111.62 | 114.98 | 1,257,741 | +2.36(+2.09%) |
Oct 15, 2018 | 113.59 | 113.59 | 110.56 | 112.62 | 2,584,484 | +4.53(+4.19%) |
Oct 12, 2018 | 106.35 | 108.51 | 106.05 | 108.09 | 1,991,792 | +3.36(+3.20%) |
Oct 11, 2018 | 104.12 | 107.09 | 103.33 | 104.73 | 1,465,928 | +0.61(+0.59%) |
Oct 10, 2018 | 111.58 | 111.58 | 103.98 | 104.12 | 2,157,550 | -9.60(-8.44%) |
Oct 09, 2018 | 113.65 | 115.15 | 113.11 | 113.72 | 640,537 | -0.25(-0.22%) |
Oct 08, 2018 | 112.33 | 114.77 | 112.06 | 113.96 | 867,950 | +1.39(+1.23%) |
Oct 05, 2018 | 113.15 | 114.10 | 111.43 | 112.58 | 1,680,066 | -0.09(-0.08%) |
Oct 04, 2018 | 117.77 | 118.31 | 112.04 | 112.66 | 1,714,143 | -5.72(-4.83%) |
Oct 03, 2018 | 116.26 | 119.26 | 115.76 | 118.39 | 986,432 | +2.70(+2.33%) |
Oct 02, 2018 | 120.52 | 120.86 | 115.63 | 115.69 | 1,401,400 | -4.88(-4.05%) |
Oct 01, 2018 | 122.57 | 124.18 | 120.30 | 120.57 | 780,933 | -1.88(-1.53%) |
Sep 28, 2018 | 122.51 | 124.24 | 122.13 | 122.45 | 834,079 | -0.10(-0.08%) |
Sep 27, 2018 | 121.86 | 123.92 | 121.23 | 122.55 | 864,430 | +0.75(+0.62%) |
Sep 26, 2018 | 119.38 | 122.80 | 118.11 | 121.79 | 728,140 | +2.62(+2.20%) |
Sep 25, 2018 | 118.98 | 119.41 | 117.23 | 119.17 | 681,863 | +0.48(+0.40%) |
Sep 24, 2018 | 120.97 | 121.24 | 117.94 | 118.69 | 731,087 | -2.33(-1.93%) |
Sep 21, 2018 | 120.74 | 122.28 | 119.76 | 121.02 | 1,286,569 | +0.40(+0.33%) |
Sep 20, 2018 | 121.03 | 121.62 | 119.77 | 120.62 | 880,299 | +1.76(+1.48%) |
Sep 19, 2018 | 117.56 | 119.27 | 117.08 | 118.86 | 1,009,385 | +1.69(+1.44%) |
Sep 18, 2018 | 117.00 | 117.69 | 116.00 | 117.17 | 770,332 | +0.59(+0.51%) |
Sep 17, 2018 | 117.03 | 117.71 | 115.83 | 116.57 | 1,029,440 | -0.17(-0.14%) |
Sep 14, 2018 | 118.40 | 118.40 | 116.22 | 116.74 | 784,513 | -1.36(-1.15%) |
Sep 13, 2018 | 119.42 | 120.21 | 117.72 | 118.10 | 752,115 | -0.94(-0.79%) |
Sep 12, 2018 | 116.88 | 119.36 | 116.54 | 119.04 | 905,218 | +2.45(+2.10%) |
Sep 11, 2018 | 117.38 | 117.74 | 116.21 | 116.59 | 1,294,646 | -1.37(-1.16%) |
Sep 10, 2018 | 115.63 | 118.44 | 115.09 | 117.97 | 1,193,766 | +2.73(+2.37%) |
Sep 07, 2018 | 115.60 | 116.54 | 114.72 | 115.24 | 825,025 | -0.90(-0.78%) |
Sep 06, 2018 | 116.92 | 118.53 | 116.11 | 116.14 | 763,094 | -0.11(-0.09%) |
Sep 05, 2018 | 115.42 | 116.67 | 115.00 | 116.25 | 1,158,262 | +0.27(+0.23%) |