Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 110.36 | 111.30 | 110.36 | 111.26 | 41,938 | +0.74(+0.67%) |
Nov 29, 2018 | 110.41 | 111.24 | 110.26 | 110.53 | 124,094 | -0.22(-0.20%) |
Nov 28, 2018 | 108.43 | 110.78 | 108.43 | 110.75 | 55,907 | +2.22(+2.05%) |
Nov 27, 2018 | 108.04 | 108.53 | 108.03 | 108.52 | 25,624 | +0.05(+0.05%) |
Nov 26, 2018 | 108.10 | 108.49 | 107.78 | 108.47 | 8,208 | +1.12(+1.05%) |
Nov 23, 2018 | 107.22 | 107.44 | 107.22 | 107.35 | 1,910 | -0.55(-0.51%) |
Nov 21, 2018 | 107.89 | 107.89 | 107.89 | 0 | +1.00(+0.93%) | |
Nov 20, 2018 | 107.44 | 107.87 | 106.69 | 106.90 | 26,964 | -2.00(-1.84%) |
Nov 19, 2018 | 110.34 | 110.34 | 108.86 | 108.90 | 12,782 | -1.81(-1.63%) |
Nov 16, 2018 | 109.87 | 110.84 | 109.75 | 110.71 | 13,577 | +0.51(+0.46%) |
Nov 15, 2018 | 108.95 | 110.34 | 108.41 | 110.19 | 13,626 | +0.37(+0.34%) |
Nov 14, 2018 | 110.94 | 110.94 | 108.72 | 109.83 | 8,191 | -0.39(-0.36%) |
Nov 13, 2018 | 110.86 | 111.08 | 110.17 | 110.22 | 3,140 | -0.42(-0.38%) |
Nov 12, 2018 | 111.80 | 111.80 | 110.64 | 110.64 | 16,147 | -1.82(-1.62%) |
Nov 09, 2018 | 112.77 | 112.77 | 111.78 | 112.46 | 35,200 | -0.98(-0.86%) |
Nov 08, 2018 | 113.78 | 113.78 | 113.10 | 113.44 | 9,360 | -0.33(-0.29%) |
Nov 07, 2018 | 112.66 | 113.78 | 112.23 | 113.78 | 16,090 | +2.30(+2.07%) |
Nov 06, 2018 | 111.47 | 111.76 | 111.42 | 111.47 | 15,299 | +0.07(+0.06%) |
Nov 05, 2018 | 111.06 | 111.40 | 110.73 | 111.40 | 7,426 | +0.92(+0.84%) |
Nov 02, 2018 | 111.46 | 111.58 | 110.07 | 110.48 | 5,430 | -0.49(-0.44%) |
Nov 01, 2018 | 109.93 | 111.03 | 109.93 | 110.97 | 14,114 | +1.28(+1.17%) |
Oct 31, 2018 | 109.73 | 110.35 | 109.54 | 109.68 | 16,442 | +1.38(+1.27%) |
Oct 30, 2018 | 106.58 | 108.36 | 106.58 | 108.30 | 34,267 | +2.64(+2.50%) |
Oct 29, 2018 | 108.57 | 109.08 | 105.66 | 105.66 | 17,070 | -1.58(-1.48%) |
Oct 26, 2018 | 107.67 | 108.40 | 106.03 | 107.25 | 19,812 | -1.67(-1.54%) |
Oct 25, 2018 | 108.19 | 109.44 | 108.06 | 108.92 | 26,081 | +1.83(+1.71%) |
Oct 24, 2018 | 110.78 | 110.78 | 107.06 | 107.09 | 44,555 | -3.60(-3.25%) |
Oct 23, 2018 | 109.85 | 111.11 | 108.77 | 110.69 | 32,755 | -0.81(-0.73%) |
Oct 22, 2018 | 112.29 | 112.29 | 111.17 | 111.50 | 26,472 | -1.49(-1.32%) |
Oct 19, 2018 | 112.45 | 113.06 | 111.61 | 112.99 | 1,143,205 | +0.80(+0.71%) |
Oct 18, 2018 | 113.21 | 113.58 | 111.68 | 112.20 | 14,504 | -1.67(-1.46%) |
Oct 17, 2018 | 113.56 | 114.15 | 112.90 | 113.86 | 8,639 | -0.11(-0.09%) |
Oct 16, 2018 | 112.46 | 113.97 | 112.21 | 113.97 | 21,268 | +2.18(+1.95%) |
Oct 15, 2018 | 111.79 | 112.48 | 111.38 | 111.79 | 24,602 | +0.47(+0.42%) |
Oct 12, 2018 | 112.67 | 112.67 | 110.70 | 111.32 | 13,979 | +0.16(+0.14%) |
Oct 11, 2018 | 112.84 | 113.14 | 111.17 | 111.17 | 35,070 | -2.86(-2.51%) |
Oct 10, 2018 | 116.55 | 116.55 | 113.69 | 114.03 | 31,533 | -2.82(-2.41%) |
Oct 09, 2018 | 117.40 | 117.40 | 116.77 | 116.85 | 7,768 | -0.27(-0.23%) |
Oct 08, 2018 | 116.50 | 117.12 | 116.35 | 117.12 | 1,531 | -0.04(-0.04%) |
Oct 05, 2018 | 118.03 | 118.03 | 116.55 | 117.16 | 6,336 | -0.47(-0.40%) |
Oct 04, 2018 | 118.77 | 118.77 | 117.29 | 117.64 | 70,787 | -1.14(-0.96%) |
Oct 03, 2018 | 118.79 | 119.23 | 118.70 | 118.78 | 9,083 | +0.17(+0.14%) |
Oct 02, 2018 | 118.55 | 118.76 | 118.51 | 118.61 | 17,313 | -0.12(-0.10%) |
Oct 01, 2018 | 119.21 | 119.42 | 118.73 | 118.73 | 4,996 | +0.01(+0.01%) |
Sep 28, 2018 | 118.65 | 119.00 | 118.65 | 118.72 | 8,347 | -0.09(-0.08%) |
Sep 27, 2018 | 118.50 | 119.22 | 118.49 | 118.81 | 70,200 | +0.27(+0.23%) |
Sep 26, 2018 | 119.30 | 119.44 | 118.49 | 118.54 | 22,408 | -0.67(-0.56%) |
Sep 25, 2018 | 119.44 | 119.44 | 119.15 | 119.21 | 23,932 | -0.11(-0.09%) |
Sep 24, 2018 | 119.10 | 119.39 | 119.10 | 119.32 | 4,471 | -0.46(-0.39%) |
Sep 21, 2018 | 120.11 | 120.11 | 119.78 | 119.78 | 7,177 | -0.12(-0.10%) |
Sep 20, 2018 | 119.57 | 120.01 | 119.50 | 119.90 | 8,115 | +0.96(+0.81%) |
Sep 19, 2018 | 119.05 | 119.31 | 118.88 | 118.94 | 9,469 | +0.09(+0.07%) |
Sep 18, 2018 | 118.62 | 119.11 | 118.62 | 118.85 | 7,277 | +0.61(+0.52%) |
Sep 17, 2018 | 118.91 | 118.91 | 118.24 | 118.24 | 7,707 | -0.84(-0.71%) |
Sep 14, 2018 | 118.80 | 119.12 | 118.67 | 119.08 | 21,937 | +0.34(+0.28%) |
Sep 13, 2018 | 118.91 | 118.91 | 118.70 | 118.74 | 27,543 | +0.44(+0.38%) |
Sep 12, 2018 | 118.45 | 118.45 | 117.91 | 118.30 | 6,654 | -0.17(-0.14%) |
Sep 11, 2018 | 117.74 | 118.60 | 117.74 | 118.47 | 261,913 | +0.39(+0.33%) |
Sep 10, 2018 | 118.33 | 118.33 | 118.05 | 118.07 | 8,282 | +0.25(+0.21%) |
Sep 07, 2018 | 118.29 | 118.29 | 117.67 | 117.82 | 3,336 | -0.47(-0.40%) |
Sep 06, 2018 | 118.68 | 118.76 | 117.92 | 118.30 | 6,675 | -0.40(-0.33%) |
Sep 05, 2018 | 118.60 | 118.80 | 118.55 | 118.69 | 8,173 | -0.25(-0.21%) |