Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 113.48 | 113.70 | 113.31 | 113.44 | 72,308 | +0.02(+0.02%) |
Nov 29, 2018 | 113.42 | 113.42 | 113.42 | 1,942 | -0.16(-0.14%) | |
Nov 28, 2018 | 113.68 | 113.68 | 113.57 | 113.58 | 3,624 | -0.17(-0.15%) |
Nov 27, 2018 | 113.78 | 113.79 | 113.73 | 113.75 | 2,290 | +0.22(+0.20%) |
Nov 26, 2018 | 113.58 | 113.59 | 113.53 | 113.53 | 2,613 | +0.62(+0.55%) |
Nov 25, 2018 | 112.87 | 112.93 | 112.87 | 112.91 | 4,894 | -0.03(-0.02%) |
Nov 23, 2018 | 112.93 | 113.01 | 112.66 | 112.94 | 84,893 | -0.02(-0.01%) |
Nov 22, 2018 | 112.93 | 112.98 | 112.90 | 112.95 | 2,485 | -0.12(-0.11%) |
Nov 21, 2018 | 113.06 | 113.16 | 112.96 | 113.08 | 5,049 | +0.38(+0.33%) |
Nov 20, 2018 | 112.78 | 112.78 | 112.67 | 112.70 | 4,023 | +0.26(+0.23%) |
Nov 19, 2018 | 112.53 | 112.54 | 112.44 | 112.44 | 5,262 | -0.25(-0.22%) |
Nov 18, 2018 | 112.75 | 112.84 | 112.69 | 112.69 | 4,082 | -0.12(-0.10%) |
Nov 16, 2018 | 113.63 | 113.63 | 112.64 | 112.81 | 108,215 | -0.74(-0.65%) |
Nov 15, 2018 | 113.63 | 113.63 | 113.47 | 113.55 | 6,543 | -0.07(-0.07%) |
Nov 14, 2018 | 113.61 | 113.67 | 113.55 | 113.63 | 5,362 | -0.16(-0.14%) |
Nov 13, 2018 | 113.81 | 113.85 | 113.75 | 113.78 | 3,827 | -0.03(-0.03%) |
Nov 12, 2018 | 113.83 | 113.85 | 113.74 | 113.82 | 4,759 | -0.04(-0.03%) |
Nov 11, 2018 | 113.76 | 113.88 | 113.72 | 113.86 | 5,241 | +0.09(+0.08%) |
Nov 09, 2018 | 114.06 | 114.08 | 113.66 | 113.76 | 89,114 | -0.27(-0.24%) |
Nov 08, 2018 | 114.06 | 114.08 | 114.00 | 114.03 | 2,800 | +0.48(+0.43%) |
Nov 07, 2018 | 113.51 | 113.55 | 113.47 | 113.55 | 2,776 | +0.11(+0.10%) |
Nov 06, 2018 | 113.42 | 113.45 | 113.31 | 113.43 | 4,131 | +0.20(+0.18%) |
Nov 05, 2018 | 113.19 | 113.23 | 113.14 | 113.23 | 3,677 | +0.02(+0.02%) |
Nov 04, 2018 | 113.20 | 113.20 | 113.20 | 0 | +0.02(+0.01%) | |
Nov 02, 2018 | 112.71 | 113.31 | 112.56 | 113.19 | 107,575 | +0.52(+0.46%) |
Nov 01, 2018 | 112.71 | 112.71 | 112.56 | 112.67 | 5,861 | -0.21(-0.19%) |
Oct 31, 2018 | 112.93 | 112.97 | 112.88 | 112.88 | 7,947 | -0.17(-0.15%) |
Oct 30, 2018 | 113.12 | 113.16 | 113.05 | 113.06 | 3,655 | +0.71(+0.63%) |
Oct 29, 2018 | 112.36 | 112.38 | 112.31 | 112.35 | 8,695 | +0.47(+0.42%) |
Oct 28, 2018 | 111.85 | 111.97 | 111.80 | 111.88 | 2,790 | +0.01(+0.00%) |
Oct 26, 2018 | 112.39 | 112.44 | 111.38 | 111.88 | 141,779 | -0.50(-0.44%) |
Oct 25, 2018 | 112.39 | 112.43 | 112.33 | 112.37 | 6,413 | +0.28(+0.25%) |
Oct 24, 2018 | 112.25 | 112.25 | 112.04 | 112.09 | 7,071 | -0.34(-0.30%) |
Oct 23, 2018 | 112.38 | 112.44 | 112.36 | 112.43 | 7,398 | -0.38(-0.34%) |
Oct 22, 2018 | 112.80 | 112.84 | 112.79 | 112.81 | 3,029 | +0.36(+0.32%) |
Oct 21, 2018 | 112.47 | 112.59 | 112.44 | 112.45 | 2,417 | -0.05(-0.04%) |
Oct 19, 2018 | 112.18 | 112.63 | 112.11 | 112.50 | 130,451 | +0.32(+0.29%) |
Oct 18, 2018 | 112.18 | 112.22 | 112.14 | 112.18 | 6,052 | -0.44(-0.39%) |
Oct 17, 2018 | 112.66 | 112.72 | 112.60 | 112.62 | 6,543 | +0.31(+0.28%) |
Oct 16, 2018 | 112.25 | 112.32 | 112.23 | 112.31 | 3,678 | +0.52(+0.47%) |
Oct 15, 2018 | 111.76 | 111.80 | 111.73 | 111.78 | 4,863 | -0.43(-0.39%) |
Oct 14, 2018 | 112.15 | 112.22 | 112.12 | 112.22 | 4,725 | +0.06(+0.05%) |
Oct 12, 2018 | 112.13 | 112.50 | 111.88 | 112.16 | 220,707 | +0.06(+0.05%) |
Oct 11, 2018 | 112.13 | 112.16 | 112.00 | 112.10 | 9,038 | -0.14(-0.12%) |
Oct 10, 2018 | 112.26 | 112.29 | 112.11 | 112.24 | 12,412 | -0.77(-0.68%) |
Oct 09, 2018 | 112.96 | 113.04 | 112.94 | 113.00 | 9,112 | -0.07(-0.07%) |
Oct 08, 2018 | 113.22 | 113.23 | 113.06 | 113.08 | 12,229 | -0.63(-0.55%) |
Oct 07, 2018 | 113.77 | 113.78 | 113.65 | 113.71 | 4,481 | +0.02(+0.01%) |
Oct 05, 2018 | 113.87 | 114.10 | 113.56 | 113.69 | 162,323 | -0.16(-0.14%) |
Oct 04, 2018 | 113.87 | 113.94 | 113.85 | 113.86 | 8,623 | -0.66(-0.57%) |
Oct 03, 2018 | 114.52 | 114.52 | 114.38 | 114.52 | 8,201 | +0.88(+0.77%) |
Oct 02, 2018 | 113.61 | 113.68 | 113.59 | 113.64 | 6,034 | -0.36(-0.32%) |
Oct 01, 2018 | 114.00 | 114.00 | 114.00 | 0 | +0.19(+0.17%) | |
Sep 30, 2018 | 113.73 | 113.83 | 113.70 | 113.80 | 4,242 | +0.12(+0.11%) |
Sep 28, 2018 | 113.37 | 113.70 | 113.32 | 113.68 | 119,968 | +0.27(+0.24%) |
Sep 27, 2018 | 113.37 | 113.42 | 113.36 | 113.41 | 7,534 | +0.66(+0.59%) |
Sep 26, 2018 | 112.72 | 112.77 | 112.62 | 112.75 | 7,805 | -0.24(-0.21%) |
Sep 25, 2018 | 112.97 | 113.00 | 112.89 | 112.99 | 7,455 | +0.20(+0.18%) |
Sep 24, 2018 | 112.81 | 112.83 | 112.75 | 112.79 | 10,521 | +0.28(+0.25%) |
Sep 23, 2018 | 112.27 | 112.57 | 112.27 | 112.51 | 2,894 | -0.05(-0.04%) |
Sep 21, 2018 | 112.48 | 112.87 | 112.42 | 112.56 | 112,223 | +0.11(+0.10%) |
Sep 20, 2018 | 112.48 | 112.50 | 112.42 | 112.45 | 11,299 | +0.16(+0.14%) |
Sep 19, 2018 | 112.28 | 112.32 | 112.20 | 112.29 | 22,641 | -0.04(-0.04%) |
Sep 18, 2018 | 112.36 | 112.38 | 112.32 | 112.33 | 5,658 | +0.62(+0.55%) |
Sep 17, 2018 | 111.84 | 111.86 | 111.67 | 111.71 | 10,710 | -0.28(-0.25%) |
Sep 16, 2018 | 112.03 | 112.04 | 111.94 | 111.99 | 3,089 | -0.04(-0.03%) |
Sep 14, 2018 | 111.92 | 112.17 | 111.75 | 112.03 | 116,568 | +0.05(+0.05%) |
Sep 13, 2018 | 111.92 | 112.06 | 111.89 | 111.97 | 12,541 | +0.74(+0.66%) |
Sep 12, 2018 | 111.26 | 111.28 | 111.12 | 111.24 | 15,513 | -0.37(-0.33%) |
Sep 11, 2018 | 111.62 | 111.65 | 111.55 | 111.61 | 7,079 | +0.49(+0.44%) |
Sep 10, 2018 | 111.11 | 111.14 | 111.06 | 111.12 | 3,575 | +0.21(+0.19%) |
Sep 09, 2018 | 110.93 | 111.08 | 110.91 | 110.91 | 3,773 | -0.06(-0.06%) |
Sep 07, 2018 | 110.73 | 111.24 | 110.38 | 110.97 | 161,123 | +0.33(+0.30%) |
Sep 06, 2018 | 110.73 | 110.74 | 110.64 | 110.65 | 11,170 | -0.84(-0.75%) |
Sep 05, 2018 | 111.53 | 111.53 | 111.45 | 111.49 | 11,300 | +0.01(+0.01%) |
Sep 04, 2018 | 111.40 | 111.50 | 111.31 | 111.47 | 19,516 | +0.40(+0.36%) |
Sep 03, 2018 | 111.05 | 111.10 | 111.01 | 111.08 | 9,067 | -0.08(-0.07%) |