Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 105.93 | 107.75 | 105.59 | 107.75 | 2,251,398 | +1.59(+1.50%) |
Nov 29, 2018 | 105.67 | 107.13 | 105.36 | 106.16 | 1,141,495 | -0.05(-0.05%) |
Nov 28, 2018 | 103.76 | 106.42 | 103.00 | 106.21 | 1,635,041 | +2.80(+2.71%) |
Nov 27, 2018 | 103.03 | 103.72 | 102.14 | 103.40 | 1,549,974 | -0.27(-0.26%) |
Nov 26, 2018 | 102.92 | 104.19 | 102.61 | 103.67 | 1,186,131 | +1.74(+1.71%) |
Nov 23, 2018 | 100.53 | 103.47 | 100.46 | 101.93 | 1,722,848 | +0.41(+0.40%) |
Nov 21, 2018 | 101.53 | 101.53 | 101.53 | 0 | +0.61(+0.61%) | |
Nov 20, 2018 | 100.38 | 102.09 | 99.59 | 100.91 | 2,070,072 | -0.61(-0.60%) |
Nov 19, 2018 | 103.38 | 103.75 | 100.62 | 101.53 | 1,669,924 | -2.22(-2.14%) |
Nov 16, 2018 | 102.56 | 104.24 | 102.01 | 103.75 | 2,727,497 | +0.89(+0.86%) |
Nov 15, 2018 | 100.65 | 103.26 | 99.96 | 102.86 | 1,893,827 | +2.20(+2.19%) |
Nov 14, 2018 | 103.43 | 103.98 | 100.03 | 100.66 | 3,503,365 | -2.08(-2.03%) |
Nov 13, 2018 | 103.69 | 105.01 | 102.50 | 102.74 | 1,654,955 | -0.42(-0.40%) |
Nov 12, 2018 | 105.90 | 106.47 | 102.81 | 103.16 | 2,403,319 | -3.24(-3.04%) |
Nov 09, 2018 | 107.94 | 108.23 | 105.54 | 106.39 | 1,622,100 | -2.41(-2.21%) |
Nov 08, 2018 | 109.16 | 110.12 | 108.53 | 108.81 | 1,057,503 | -0.85(-0.77%) |
Nov 07, 2018 | 108.35 | 109.87 | 107.65 | 109.65 | 2,587,701 | +2.50(+2.33%) |
Nov 06, 2018 | 106.36 | 107.92 | 106.36 | 107.16 | 1,192,001 | +0.47(+0.44%) |
Nov 05, 2018 | 106.83 | 107.30 | 105.32 | 106.69 | 1,410,541 | -0.07(-0.06%) |
Nov 02, 2018 | 107.44 | 108.91 | 105.65 | 106.76 | 2,343,337 | +0.03(+0.03%) |
Nov 01, 2018 | 103.13 | 106.99 | 103.13 | 106.73 | 2,366,895 | +3.95(+3.84%) |
Oct 31, 2018 | 103.47 | 104.17 | 102.33 | 102.78 | 1,814,226 | +0.43(+0.42%) |
Oct 30, 2018 | 101.09 | 102.82 | 100.57 | 102.35 | 1,515,288 | +1.01(+0.99%) |
Oct 29, 2018 | 103.97 | 104.49 | 99.41 | 101.34 | 2,271,206 | -0.99(-0.96%) |
Oct 26, 2018 | 100.74 | 103.70 | 100.11 | 102.33 | 3,148,514 | -0.38(-0.37%) |
Oct 25, 2018 | 101.53 | 104.02 | 100.13 | 102.70 | 6,818,590 | +1.16(+1.15%) |
Oct 24, 2018 | 107.52 | 108.24 | 100.86 | 101.54 | 7,218,754 | -6.20(-5.76%) |
Oct 23, 2018 | 106.67 | 109.02 | 105.19 | 107.74 | 2,554,245 | -0.52(-0.48%) |
Oct 22, 2018 | 110.04 | 110.48 | 107.22 | 108.26 | 2,053,666 | -1.58(-1.44%) |
Oct 19, 2018 | 111.83 | 112.83 | 109.61 | 109.84 | 1,570,055 | -1.76(-1.58%) |
Oct 18, 2018 | 113.33 | 113.38 | 110.48 | 111.60 | 1,490,327 | -1.67(-1.47%) |
Oct 17, 2018 | 113.25 | 113.44 | 111.60 | 113.27 | 1,021,943 | -0.06(-0.05%) |
Oct 16, 2018 | 109.43 | 113.56 | 109.43 | 113.33 | 1,714,877 | +4.60(+4.23%) |
Oct 15, 2018 | 109.47 | 109.89 | 108.36 | 108.73 | 1,907,874 | -1.14(-1.04%) |
Oct 12, 2018 | 109.88 | 110.28 | 108.05 | 109.87 | 2,578,957 | +2.14(+1.99%) |
Oct 11, 2018 | 109.65 | 110.57 | 106.89 | 107.73 | 3,983,250 | -2.20(-2.00%) |
Oct 10, 2018 | 113.42 | 113.78 | 109.79 | 109.93 | 2,690,415 | -3.77(-3.32%) |
Oct 09, 2018 | 113.92 | 114.94 | 113.42 | 113.70 | 1,828,434 | -0.51(-0.45%) |
Oct 08, 2018 | 114.75 | 115.35 | 112.88 | 114.22 | 1,843,089 | -0.87(-0.76%) |
Oct 05, 2018 | 116.14 | 117.16 | 113.42 | 115.09 | 2,443,377 | -1.33(-1.15%) |
Oct 04, 2018 | 119.26 | 119.43 | 115.53 | 116.42 | 2,301,103 | -3.34(-2.79%) |
Oct 03, 2018 | 119.16 | 120.11 | 118.39 | 119.76 | 1,483,777 | +0.88(+0.74%) |
Oct 02, 2018 | 119.55 | 119.78 | 118.42 | 118.88 | 1,469,996 | -0.79(-0.66%) |
Oct 01, 2018 | 120.71 | 121.45 | 119.30 | 119.67 | 1,944,159 | -0.76(-0.63%) |
Sep 28, 2018 | 119.82 | 120.78 | 119.73 | 120.43 | 1,365,925 | +0.07(+0.06%) |
Sep 27, 2018 | 119.08 | 120.63 | 119.02 | 120.36 | 1,505,170 | +1.25(+1.05%) |
Sep 26, 2018 | 118.98 | 120.29 | 118.77 | 119.11 | 1,437,093 | +0.41(+0.34%) |
Sep 25, 2018 | 118.81 | 119.49 | 118.61 | 118.71 | 1,697,047 | +0.27(+0.22%) |
Sep 24, 2018 | 117.50 | 118.87 | 117.24 | 118.44 | 1,531,355 | +1.39(+1.19%) |
Sep 21, 2018 | 118.16 | 118.41 | 116.77 | 117.05 | 2,264,259 | -0.73(-0.62%) |
Sep 20, 2018 | 116.55 | 117.89 | 116.55 | 117.78 | 1,328,543 | +1.61(+1.39%) |
Sep 19, 2018 | 115.97 | 116.77 | 115.88 | 116.17 | 1,003,749 | +0.15(+0.13%) |
Sep 18, 2018 | 114.74 | 116.48 | 114.67 | 116.02 | 1,181,651 | +1.28(+1.12%) |
Sep 17, 2018 | 115.83 | 116.50 | 114.55 | 114.74 | 3,306,928 | -1.54(-1.32%) |
Sep 14, 2018 | 116.97 | 117.38 | 115.93 | 116.28 | 2,358,958 | -0.59(-0.51%) |
Sep 13, 2018 | 116.47 | 117.27 | 116.10 | 116.87 | 1,039,090 | +0.86(+0.74%) |
Sep 12, 2018 | 116.51 | 116.71 | 114.89 | 116.01 | 1,482,567 | +0.06(+0.05%) |
Sep 11, 2018 | 115.92 | 116.55 | 115.33 | 115.95 | 1,350,622 | -0.49(-0.42%) |
Sep 10, 2018 | 116.39 | 116.99 | 116.00 | 116.45 | 1,318,071 | +0.20(+0.17%) |
Sep 07, 2018 | 116.70 | 117.16 | 115.50 | 116.25 | 1,328,718 | -0.67(-0.57%) |
Sep 06, 2018 | 118.71 | 119.45 | 116.56 | 116.92 | 1,940,761 | -2.11(-1.78%) |
Sep 05, 2018 | 119.15 | 119.62 | 118.39 | 119.03 | 1,234,988 | -0.43(-0.36%) |