Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 105.83 | 107.65 | 105.50 | 107.65 | 2,253,474 | +1.59(+1.50%) |
Nov 29, 2018 | 105.58 | 107.03 | 105.26 | 106.06 | 1,142,548 | -0.05(-0.05%) |
Nov 28, 2018 | 103.66 | 106.32 | 102.91 | 106.11 | 1,636,549 | +2.80(+2.71%) |
Nov 27, 2018 | 102.93 | 103.62 | 102.04 | 103.31 | 1,551,403 | -0.27(-0.26%) |
Nov 26, 2018 | 102.82 | 104.10 | 102.52 | 103.57 | 1,187,225 | +1.74(+1.71%) |
Nov 23, 2018 | 100.44 | 103.38 | 100.37 | 101.84 | 1,724,437 | +0.40(+0.40%) |
Nov 21, 2018 | 101.43 | 101.43 | 101.43 | 0 | +0.61(+0.61%) | |
Nov 20, 2018 | 100.29 | 102.00 | 99.50 | 100.82 | 2,071,981 | -0.61(-0.60%) |
Nov 19, 2018 | 103.29 | 103.65 | 100.53 | 101.43 | 1,671,464 | -2.22(-2.14%) |
Nov 16, 2018 | 102.47 | 104.15 | 101.92 | 103.65 | 2,730,012 | +0.89(+0.86%) |
Nov 15, 2018 | 100.55 | 103.17 | 99.86 | 102.77 | 1,895,573 | +2.20(+2.19%) |
Nov 14, 2018 | 103.34 | 103.89 | 99.94 | 100.56 | 3,506,596 | -2.08(-2.03%) |
Nov 13, 2018 | 103.59 | 104.92 | 102.41 | 102.65 | 1,656,481 | -0.42(-0.40%) |
Nov 12, 2018 | 105.80 | 106.38 | 102.72 | 103.06 | 2,405,535 | -3.24(-3.04%) |
Nov 09, 2018 | 107.84 | 108.13 | 105.44 | 106.30 | 1,623,596 | -2.41(-2.22%) |
Nov 08, 2018 | 109.06 | 110.02 | 108.43 | 108.70 | 1,058,478 | -0.85(-0.77%) |
Nov 07, 2018 | 108.25 | 109.77 | 107.55 | 109.55 | 2,590,087 | +2.50(+2.33%) |
Nov 06, 2018 | 106.27 | 107.82 | 106.27 | 107.06 | 1,193,100 | +0.46(+0.44%) |
Nov 05, 2018 | 106.73 | 107.20 | 105.22 | 106.59 | 1,411,842 | -0.07(-0.06%) |
Nov 02, 2018 | 107.34 | 108.81 | 105.56 | 106.66 | 2,345,498 | +0.03(+0.03%) |
Nov 01, 2018 | 103.03 | 106.89 | 103.03 | 106.63 | 2,369,077 | +3.95(+3.84%) |
Oct 31, 2018 | 103.38 | 104.08 | 102.23 | 102.69 | 1,815,899 | +0.43(+0.42%) |
Oct 30, 2018 | 101.00 | 102.73 | 100.48 | 102.25 | 1,516,685 | +1.01(+0.99%) |
Oct 29, 2018 | 103.87 | 104.39 | 99.32 | 101.25 | 2,273,301 | -0.99(-0.97%) |
Oct 26, 2018 | 100.64 | 103.60 | 100.02 | 102.23 | 3,151,418 | -0.38(-0.37%) |
Oct 25, 2018 | 101.43 | 103.92 | 100.04 | 102.61 | 6,824,878 | +1.17(+1.15%) |
Oct 24, 2018 | 107.42 | 108.14 | 100.76 | 101.44 | 7,225,410 | -6.20(-5.76%) |
Oct 23, 2018 | 106.57 | 108.92 | 105.09 | 107.64 | 2,556,601 | -0.52(-0.48%) |
Oct 22, 2018 | 109.94 | 110.38 | 107.13 | 108.16 | 2,055,560 | -1.58(-1.44%) |
Oct 19, 2018 | 111.72 | 112.73 | 109.51 | 109.74 | 1,571,503 | -1.76(-1.57%) |
Oct 18, 2018 | 113.22 | 113.27 | 110.38 | 111.50 | 1,491,701 | -1.67(-1.47%) |
Oct 17, 2018 | 113.14 | 113.33 | 111.50 | 113.16 | 1,022,885 | -0.06(-0.05%) |
Oct 16, 2018 | 109.33 | 113.46 | 109.33 | 113.22 | 1,716,459 | +4.60(+4.23%) |
Oct 15, 2018 | 109.37 | 109.79 | 108.26 | 108.63 | 1,909,633 | -1.14(-1.04%) |
Oct 12, 2018 | 109.78 | 110.17 | 107.95 | 109.77 | 2,581,335 | +2.14(+1.99%) |
Oct 11, 2018 | 109.55 | 110.47 | 106.79 | 107.63 | 3,986,923 | -2.20(-2.00%) |
Oct 10, 2018 | 113.31 | 113.68 | 109.69 | 109.83 | 2,692,896 | -3.77(-3.32%) |
Oct 09, 2018 | 113.82 | 114.83 | 113.31 | 113.60 | 1,830,120 | -0.51(-0.45%) |
Oct 08, 2018 | 114.64 | 115.25 | 112.78 | 114.11 | 1,844,789 | -0.87(-0.75%) |
Oct 05, 2018 | 116.04 | 117.05 | 113.31 | 114.98 | 2,445,630 | -1.33(-1.15%) |
Oct 04, 2018 | 119.15 | 119.32 | 115.42 | 116.31 | 2,303,225 | -3.34(-2.79%) |
Oct 03, 2018 | 119.05 | 120.00 | 118.28 | 119.65 | 1,485,145 | +0.88(+0.74%) |
Oct 02, 2018 | 119.44 | 119.67 | 118.31 | 118.77 | 1,471,351 | -0.79(-0.66%) |
Oct 01, 2018 | 120.59 | 121.33 | 119.19 | 119.56 | 1,945,951 | -0.76(-0.63%) |
Sep 28, 2018 | 119.71 | 120.67 | 119.62 | 120.32 | 1,367,185 | +0.07(+0.06%) |
Sep 27, 2018 | 118.97 | 120.52 | 118.91 | 120.25 | 1,506,558 | +1.24(+1.04%) |
Sep 26, 2018 | 118.87 | 120.18 | 118.66 | 119.01 | 1,438,418 | +0.41(+0.34%) |
Sep 25, 2018 | 118.70 | 119.38 | 118.50 | 118.60 | 1,698,607 | +0.27(+0.22%) |
Sep 24, 2018 | 117.40 | 118.76 | 117.13 | 118.33 | 1,532,763 | +1.39(+1.19%) |
Sep 21, 2018 | 118.05 | 118.30 | 116.67 | 116.94 | 2,266,340 | -0.73(-0.62%) |
Sep 20, 2018 | 116.44 | 117.78 | 116.44 | 117.67 | 1,329,765 | +1.61(+1.39%) |
Sep 19, 2018 | 115.87 | 116.67 | 115.78 | 116.06 | 1,004,672 | +0.15(+0.13%) |
Sep 18, 2018 | 114.63 | 116.37 | 114.56 | 115.92 | 1,182,737 | +1.28(+1.12%) |
Sep 17, 2018 | 115.73 | 116.39 | 114.45 | 114.63 | 3,309,967 | -1.54(-1.32%) |
Sep 14, 2018 | 116.86 | 117.27 | 115.83 | 116.17 | 2,361,126 | -0.59(-0.51%) |
Sep 13, 2018 | 116.36 | 117.16 | 116.00 | 116.76 | 1,040,045 | +0.86(+0.74%) |
Sep 12, 2018 | 116.40 | 116.61 | 114.78 | 115.91 | 1,483,930 | +0.06(+0.05%) |
Sep 11, 2018 | 115.82 | 116.44 | 115.23 | 115.85 | 1,351,863 | -0.49(-0.42%) |
Sep 10, 2018 | 116.28 | 116.88 | 115.90 | 116.34 | 1,319,282 | +0.20(+0.17%) |
Sep 07, 2018 | 116.60 | 117.05 | 115.39 | 116.14 | 1,329,939 | -0.67(-0.57%) |
Sep 06, 2018 | 118.60 | 119.34 | 116.45 | 116.81 | 1,942,545 | -2.11(-1.78%) |
Sep 05, 2018 | 119.04 | 119.51 | 118.28 | 118.92 | 1,236,123 | -0.43(-0.36%) |