Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 108.32 | 109.23 | 108.22 | 109.03 | 3,618,709 | +0.64(+0.60%) |
Nov 29, 2018 | 108.26 | 108.99 | 107.92 | 108.38 | 2,571,677 | -0.12(-0.11%) |
Nov 28, 2018 | 107.14 | 108.52 | 106.58 | 108.51 | 5,236,742 | +1.60(+1.49%) |
Nov 27, 2018 | 106.28 | 106.93 | 106.12 | 106.91 | 4,154,901 | +0.27(+0.25%) |
Nov 26, 2018 | 106.07 | 106.75 | 106.07 | 106.64 | 5,112,690 | +1.30(+1.23%) |
Nov 23, 2018 | 105.21 | 105.84 | 105.05 | 105.35 | 1,301,181 | -0.60(-0.57%) |
Nov 21, 2018 | 105.95 | 105.95 | 105.95 | 0 | +0.29(+0.28%) | |
Nov 20, 2018 | 106.77 | 107.13 | 105.36 | 105.66 | 4,278,680 | -2.03(-1.89%) |
Nov 19, 2018 | 108.13 | 108.55 | 107.16 | 107.69 | 3,977,850 | -0.63(-0.58%) |
Nov 16, 2018 | 107.56 | 108.62 | 107.42 | 108.31 | 2,976,895 | +0.54(+0.50%) |
Nov 15, 2018 | 106.18 | 107.84 | 105.67 | 107.78 | 3,337,512 | +1.05(+0.98%) |
Nov 14, 2018 | 108.09 | 108.21 | 106.03 | 106.72 | 2,826,655 | -0.69(-0.64%) |
Nov 13, 2018 | 107.81 | 108.45 | 107.10 | 107.41 | 3,105,800 | -0.13(-0.12%) |
Nov 12, 2018 | 108.98 | 109.14 | 107.36 | 107.55 | 2,226,009 | -1.55(-1.42%) |
Nov 09, 2018 | 109.36 | 109.49 | 108.54 | 109.10 | 1,825,549 | -0.72(-0.65%) |
Nov 08, 2018 | 109.60 | 110.16 | 109.36 | 109.81 | 1,897,284 | -0.06(-0.06%) |
Nov 07, 2018 | 109.20 | 109.98 | 108.58 | 109.88 | 2,791,548 | +1.49(+1.38%) |
Nov 06, 2018 | 107.77 | 108.44 | 107.52 | 108.38 | 2,412,462 | +0.60(+0.56%) |
Nov 05, 2018 | 107.09 | 108.04 | 107.03 | 107.78 | 2,476,644 | +1.11(+1.04%) |
Nov 02, 2018 | 107.74 | 107.75 | 105.77 | 106.67 | 3,059,118 | -0.25(-0.23%) |
Nov 01, 2018 | 106.41 | 107.05 | 106.15 | 106.92 | 2,937,713 | +0.88(+0.83%) |
Oct 31, 2018 | 106.28 | 106.99 | 105.87 | 106.03 | 4,644,272 | +0.56(+0.54%) |
Oct 30, 2018 | 104.00 | 105.60 | 103.62 | 105.47 | 4,720,435 | +1.69(+1.62%) |
Oct 29, 2018 | 104.12 | 105.54 | 102.60 | 103.78 | 4,766,332 | +0.24(+0.23%) |
Oct 26, 2018 | 104.16 | 104.96 | 102.65 | 103.55 | 8,836,119 | -1.44(-1.37%) |
Oct 25, 2018 | 104.23 | 105.66 | 103.90 | 104.98 | 4,043,495 | +1.28(+1.24%) |
Oct 24, 2018 | 106.22 | 106.32 | 103.54 | 103.70 | 3,261,758 | -2.56(-2.41%) |
Oct 23, 2018 | 105.56 | 106.84 | 104.81 | 106.27 | 3,028,491 | -0.64(-0.59%) |
Oct 22, 2018 | 108.14 | 108.16 | 106.76 | 106.90 | 1,789,099 | -0.97(-0.90%) |
Oct 19, 2018 | 107.91 | 108.69 | 107.62 | 107.87 | 2,061,232 | +0.06(+0.06%) |
Oct 18, 2018 | 108.54 | 109.07 | 107.34 | 107.81 | 2,305,754 | -1.02(-0.93%) |
Oct 17, 2018 | 108.53 | 109.20 | 107.74 | 108.83 | 1,988,199 | +0.21(+0.20%) |
Oct 16, 2018 | 107.41 | 108.74 | 107.14 | 108.61 | 2,128,901 | +1.76(+1.64%) |
Oct 15, 2018 | 106.91 | 107.78 | 106.85 | 106.86 | 3,026,976 | -0.18(-0.16%) |
Oct 12, 2018 | 107.75 | 107.75 | 105.81 | 107.03 | 4,041,261 | +0.59(+0.56%) |
Oct 11, 2018 | 108.90 | 109.08 | 105.96 | 106.44 | 6,782,232 | -2.80(-2.56%) |
Oct 10, 2018 | 111.90 | 111.95 | 109.14 | 109.24 | 3,817,443 | -2.78(-2.48%) |
Oct 09, 2018 | 112.15 | 112.46 | 111.72 | 112.02 | 2,107,114 | -0.33(-0.29%) |
Oct 08, 2018 | 111.69 | 112.50 | 111.66 | 112.35 | 2,119,940 | +0.39(+0.35%) |
Oct 05, 2018 | 112.45 | 112.65 | 111.54 | 111.96 | 2,348,899 | -0.35(-0.31%) |
Oct 04, 2018 | 112.34 | 112.61 | 111.65 | 112.31 | 2,026,872 | -0.18(-0.16%) |
Oct 03, 2018 | 112.82 | 112.98 | 112.32 | 112.49 | 3,324,889 | +0.11(+0.09%) |
Oct 02, 2018 | 112.22 | 112.56 | 111.95 | 112.38 | 1,359,572 | +0.22(+0.20%) |
Oct 01, 2018 | 112.36 | 112.58 | 111.89 | 112.16 | 1,347,076 | +0.36(+0.32%) |
Sep 28, 2018 | 111.53 | 112.08 | 111.41 | 111.80 | 2,177,545 | +0.08(+0.07%) |
Sep 27, 2018 | 111.84 | 112.35 | 111.62 | 111.72 | 2,215,973 | -0.08(-0.07%) |
Sep 26, 2018 | 112.48 | 112.70 | 111.63 | 111.80 | 1,796,207 | -0.59(-0.53%) |
Sep 25, 2018 | 113.07 | 113.07 | 112.34 | 112.39 | 2,545,474 | -0.45(-0.40%) |
Sep 24, 2018 | 113.53 | 113.67 | 112.66 | 112.84 | 1,415,417 | -0.81(-0.71%) |
Sep 21, 2018 | 113.92 | 113.92 | 113.59 | 113.65 | 2,136,923 | +0.13(+0.12%) |
Sep 20, 2018 | 113.12 | 113.70 | 113.12 | 113.52 | 1,815,195 | +0.78(+0.69%) |
Sep 19, 2018 | 112.39 | 113.00 | 112.34 | 112.73 | 2,783,589 | +0.31(+0.27%) |
Sep 18, 2018 | 112.05 | 112.61 | 111.90 | 112.43 | 949,891 | +0.47(+0.42%) |
Sep 17, 2018 | 112.14 | 112.30 | 111.86 | 111.96 | 1,029,588 | -0.10(-0.09%) |
Sep 14, 2018 | 111.99 | 112.15 | 111.72 | 112.06 | 2,552,411 | +0.19(+0.17%) |
Sep 13, 2018 | 111.82 | 111.97 | 111.52 | 111.87 | 2,197,070 | +0.44(+0.39%) |
Sep 12, 2018 | 111.38 | 111.70 | 111.27 | 111.43 | 1,344,132 | +0.05(+0.05%) |
Sep 11, 2018 | 110.82 | 111.60 | 110.81 | 111.38 | 1,222,356 | +0.05(+0.05%) |
Sep 10, 2018 | 111.52 | 111.87 | 111.31 | 111.32 | 835,974 | +0.23(+0.21%) |
Sep 07, 2018 | 111.02 | 111.33 | 110.76 | 111.09 | 1,550,044 | -0.30(-0.27%) |
Sep 06, 2018 | 111.78 | 111.94 | 111.09 | 111.39 | 1,194,583 | -0.31(-0.27%) |
Sep 05, 2018 | 111.19 | 111.78 | 111.02 | 111.70 | 2,784,178 | +0.33(+0.30%) |