Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 115.05 | 115.28 | 113.30 | 113.72 | 17,119,334 | -1.10(-0.96%) |
Nov 29, 2018 | 113.98 | 115.35 | 113.45 | 114.83 | 10,418,409 | +0.50(+0.44%) |
Nov 28, 2018 | 112.57 | 114.52 | 112.31 | 114.33 | 9,179,616 | +2.17(+1.93%) |
Nov 27, 2018 | 111.87 | 112.36 | 110.69 | 112.16 | 7,471,654 | +1.33(+1.20%) |
Nov 26, 2018 | 111.45 | 111.45 | 110.21 | 110.83 | 7,104,616 | +0.46(+0.42%) |
Nov 23, 2018 | 110.53 | 111.07 | 110.03 | 110.37 | 3,292,621 | -0.94(-0.84%) |
Nov 21, 2018 | 111.30 | 111.30 | 111.30 | 0 | +1.14(+1.04%) | |
Nov 20, 2018 | 111.78 | 112.84 | 109.82 | 110.16 | 11,367,355 | -3.50(-3.08%) |
Nov 19, 2018 | 114.23 | 116.03 | 113.04 | 113.66 | 9,863,346 | -0.76(-0.66%) |
Nov 16, 2018 | 114.75 | 115.55 | 114.22 | 114.41 | 7,252,946 | -0.91(-0.79%) |
Nov 15, 2018 | 114.71 | 115.64 | 113.93 | 115.32 | 7,197,438 | -0.01(-0.01%) |
Nov 14, 2018 | 115.64 | 116.41 | 114.66 | 115.33 | 7,212,407 | +0.27(+0.23%) |
Nov 13, 2018 | 115.32 | 115.98 | 114.40 | 115.06 | 4,722,105 | +0.15(+0.13%) |
Nov 12, 2018 | 116.20 | 116.65 | 114.82 | 114.92 | 9,312,938 | -1.28(-1.10%) |
Nov 09, 2018 | 116.39 | 118.36 | 115.39 | 116.20 | 17,140,152 | +1.97(+1.72%) |
Nov 08, 2018 | 115.66 | 116.03 | 113.45 | 114.23 | 11,214,580 | -1.03(-0.90%) |
Nov 07, 2018 | 114.79 | 115.50 | 113.40 | 115.26 | 8,371,525 | +0.33(+0.29%) |
Nov 06, 2018 | 113.97 | 115.05 | 113.69 | 114.93 | 5,113,996 | +1.24(+1.09%) |
Nov 05, 2018 | 113.97 | 114.44 | 113.36 | 113.69 | 8,043,726 | +0.27(+0.23%) |
Nov 02, 2018 | 115.04 | 115.16 | 112.62 | 113.42 | 6,476,784 | -0.91(-0.79%) |
Nov 01, 2018 | 113.44 | 114.50 | 113.14 | 114.33 | 6,884,464 | +1.25(+1.11%) |
Oct 31, 2018 | 114.45 | 114.74 | 112.93 | 113.08 | 9,339,338 | +0.07(+0.06%) |
Oct 30, 2018 | 111.66 | 113.13 | 110.69 | 113.01 | 7,479,856 | +1.69(+1.52%) |
Oct 29, 2018 | 112.70 | 113.18 | 110.25 | 111.31 | 9,376,518 | -0.15(-0.13%) |
Oct 26, 2018 | 111.11 | 112.40 | 110.39 | 111.46 | 8,108,623 | -0.96(-0.85%) |
Oct 25, 2018 | 110.90 | 112.94 | 110.41 | 112.42 | 7,521,238 | +2.51(+2.28%) |
Oct 24, 2018 | 115.27 | 115.27 | 109.55 | 109.90 | 11,809,776 | -6.15(-5.30%) |
Oct 23, 2018 | 115.15 | 116.68 | 113.65 | 116.05 | 8,740,280 | -0.41(-0.35%) |
Oct 22, 2018 | 117.23 | 117.86 | 115.92 | 116.46 | 8,535,924 | -0.62(-0.53%) |
Oct 19, 2018 | 115.62 | 117.35 | 115.43 | 117.08 | 10,592,789 | +2.68(+2.34%) |
Oct 18, 2018 | 114.97 | 115.34 | 113.81 | 114.40 | 6,150,276 | -0.94(-0.81%) |
Oct 17, 2018 | 114.33 | 115.43 | 113.67 | 115.34 | 7,230,144 | +0.93(+0.81%) |
Oct 16, 2018 | 112.59 | 114.59 | 112.10 | 114.41 | 7,737,117 | +2.71(+2.42%) |
Oct 15, 2018 | 110.22 | 112.87 | 110.18 | 111.71 | 6,731,695 | +0.82(+0.74%) |
Oct 12, 2018 | 110.26 | 111.54 | 109.53 | 110.89 | 6,056,460 | +1.44(+1.31%) |
Oct 11, 2018 | 110.78 | 111.52 | 108.63 | 109.45 | 10,201,440 | -1.68(-1.52%) |
Oct 10, 2018 | 115.05 | 115.44 | 111.01 | 111.14 | 9,140,607 | -3.97(-3.45%) |
Oct 09, 2018 | 114.83 | 115.97 | 114.27 | 115.10 | 6,865,919 | +0.86(+0.75%) |
Oct 08, 2018 | 113.08 | 114.38 | 112.38 | 114.25 | 5,737,046 | +1.22(+1.08%) |
Oct 05, 2018 | 114.23 | 114.80 | 112.98 | 113.03 | 5,926,575 | -1.33(-1.16%) |
Oct 04, 2018 | 115.21 | 115.38 | 113.36 | 114.36 | 6,542,036 | -0.77(-0.67%) |
Oct 03, 2018 | 116.15 | 116.30 | 114.96 | 115.12 | 6,206,349 | -0.74(-0.64%) |
Oct 02, 2018 | 113.78 | 115.90 | 113.54 | 115.86 | 6,541,459 | +1.40(+1.22%) |
Oct 01, 2018 | 115.49 | 115.61 | 113.91 | 114.46 | 8,778,145 | -0.69(-0.60%) |
Sep 28, 2018 | 113.88 | 115.67 | 113.59 | 115.15 | 7,481,133 | +0.89(+0.78%) |
Sep 27, 2018 | 113.43 | 114.82 | 113.34 | 114.27 | 5,275,946 | +0.82(+0.72%) |
Sep 26, 2018 | 112.27 | 114.54 | 112.27 | 113.45 | 11,314,198 | +1.56(+1.39%) |
Sep 25, 2018 | 111.58 | 112.96 | 110.93 | 111.89 | 12,358,189 | +0.85(+0.76%) |
Sep 24, 2018 | 110.55 | 111.41 | 109.99 | 111.05 | 9,374,409 | +2.33(+2.15%) |
Sep 21, 2018 | 110.24 | 110.27 | 108.71 | 108.71 | 26,153,400 | -1.20(-1.09%) |
Sep 20, 2018 | 108.89 | 110.24 | 108.26 | 109.91 | 7,232,211 | +1.80(+1.67%) |
Sep 19, 2018 | 107.95 | 108.50 | 107.81 | 108.11 | 6,057,175 | +0.26(+0.24%) |
Sep 18, 2018 | 107.23 | 108.07 | 106.58 | 107.86 | 5,014,345 | +0.17(+0.16%) |
Sep 17, 2018 | 107.91 | 108.20 | 106.95 | 107.69 | 5,679,564 | +0.10(+0.09%) |
Sep 14, 2018 | 109.22 | 109.55 | 107.22 | 107.59 | 6,105,713 | -1.39(-1.27%) |
Sep 13, 2018 | 107.88 | 109.03 | 107.70 | 108.98 | 5,174,182 | +1.19(+1.11%) |
Sep 12, 2018 | 107.58 | 108.56 | 107.51 | 107.79 | 5,317,958 | -0.14(-0.13%) |
Sep 11, 2018 | 108.81 | 108.92 | 107.84 | 107.92 | 5,573,829 | -1.06(-0.98%) |
Sep 10, 2018 | 109.74 | 110.20 | 108.68 | 108.99 | 4,708,489 | -0.29(-0.26%) |
Sep 07, 2018 | 108.40 | 109.65 | 108.33 | 109.27 | 4,828,899 | +0.70(+0.64%) |
Sep 06, 2018 | 108.32 | 108.72 | 107.69 | 108.58 | 5,348,919 | +0.38(+0.35%) |
Sep 05, 2018 | 108.89 | 109.13 | 108.02 | 108.19 | 6,487,620 | -0.97(-0.88%) |