Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 105.78 | 106.39 | 103.03 | 104.79 | 1,052,900 | -0.48(-0.46%) |
Nov 29, 2018 | 105.76 | 107.44 | 103.26 | 105.27 | 1,244,050 | -0.43(-0.41%) |
Nov 28, 2018 | 102.40 | 105.91 | 100.42 | 105.70 | 1,485,584 | +4.35(+4.29%) |
Nov 27, 2018 | 103.39 | 104.22 | 100.71 | 101.35 | 879,727 | -3.15(-3.01%) |
Nov 26, 2018 | 103.55 | 105.13 | 102.29 | 104.50 | 1,221,703 | +1.67(+1.62%) |
Nov 23, 2018 | 100.65 | 103.89 | 100.28 | 102.83 | 591,900 | -0.16(-0.16%) |
Nov 21, 2018 | 102.99 | 102.99 | 102.99 | 0 | -0.89(-0.86%) | |
Nov 20, 2018 | 109.20 | 109.80 | 101.49 | 103.88 | 2,486,434 | -10.24(-8.97%) |
Nov 19, 2018 | 119.33 | 120.33 | 113.40 | 114.12 | 867,513 | -5.82(-4.85%) |
Nov 16, 2018 | 119.65 | 120.69 | 118.19 | 119.94 | 648,600 | -0.92(-0.76%) |
Nov 15, 2018 | 122.20 | 122.52 | 117.02 | 120.86 | 1,107,249 | -2.02(-1.64%) |
Nov 14, 2018 | 123.27 | 125.59 | 121.63 | 122.88 | 656,300 | +0.67(+0.55%) |
Nov 13, 2018 | 123.92 | 125.32 | 117.77 | 122.21 | 1,091,951 | -1.20(-0.97%) |
Nov 12, 2018 | 121.69 | 124.90 | 121.29 | 123.41 | 982,285 | +1.71(+1.41%) |
Nov 09, 2018 | 123.63 | 124.98 | 121.65 | 121.70 | 672,000 | -1.66(-1.35%) |
Nov 08, 2018 | 122.09 | 125.75 | 121.01 | 123.36 | 1,278,998 | +1.81(+1.49%) |
Nov 07, 2018 | 118.92 | 122.03 | 117.04 | 121.55 | 759,017 | +3.34(+2.83%) |
Nov 06, 2018 | 116.67 | 120.72 | 116.52 | 118.21 | 686,396 | +1.12(+0.96%) |
Nov 05, 2018 | 120.91 | 120.91 | 116.46 | 117.09 | 689,536 | -3.88(-3.21%) |
Nov 02, 2018 | 121.39 | 123.98 | 119.16 | 120.97 | 957,400 | +0.66(+0.55%) |
Nov 01, 2018 | 114.30 | 121.83 | 112.41 | 120.31 | 1,194,126 | +6.49(+5.70%) |
Oct 31, 2018 | 116.80 | 117.72 | 113.70 | 113.82 | 763,205 | -1.50(-1.30%) |
Oct 30, 2018 | 112.12 | 115.61 | 110.23 | 115.32 | 644,508 | +3.47(+3.10%) |
Oct 29, 2018 | 111.82 | 115.24 | 110.26 | 111.85 | 636,191 | +1.48(+1.34%) |
Oct 26, 2018 | 110.37 | 112.34 | 108.76 | 110.37 | 816,400 | -1.79(-1.60%) |
Oct 25, 2018 | 112.59 | 113.87 | 110.18 | 112.16 | 749,664 | +0.66(+0.59%) |
Oct 24, 2018 | 115.14 | 117.12 | 111.00 | 111.50 | 837,598 | -4.51(-3.89%) |
Oct 23, 2018 | 114.44 | 116.37 | 110.49 | 116.01 | 795,109 | -0.17(-0.15%) |
Oct 22, 2018 | 115.70 | 117.42 | 114.63 | 116.18 | 534,704 | +1.38(+1.20%) |
Oct 19, 2018 | 115.89 | 118.09 | 114.33 | 114.80 | 659,000 | -0.24(-0.21%) |
Oct 18, 2018 | 117.24 | 118.05 | 114.15 | 115.04 | 670,540 | -3.02(-2.56%) |
Oct 17, 2018 | 119.68 | 119.83 | 116.18 | 118.06 | 603,386 | -2.13(-1.77%) |
Oct 16, 2018 | 114.99 | 120.41 | 113.88 | 120.19 | 625,268 | +6.05(+5.30%) |
Oct 15, 2018 | 114.88 | 115.02 | 112.87 | 114.14 | 701,683 | -0.44(-0.38%) |
Oct 12, 2018 | 115.38 | 116.76 | 112.82 | 114.58 | 919,400 | +1.82(+1.61%) |
Oct 11, 2018 | 113.90 | 117.06 | 111.46 | 112.76 | 1,147,254 | -2.28(-1.98%) |
Oct 10, 2018 | 120.97 | 121.97 | 114.76 | 115.04 | 1,231,597 | -6.01(-4.96%) |
Oct 09, 2018 | 120.87 | 124.01 | 120.00 | 121.05 | 760,371 | +0.50(+0.41%) |
Oct 08, 2018 | 116.90 | 120.85 | 116.51 | 120.55 | 1,116,358 | +2.96(+2.52%) |
Oct 05, 2018 | 119.85 | 121.17 | 116.51 | 117.59 | 832,900 | -2.23(-1.86%) |
Oct 04, 2018 | 121.11 | 121.69 | 119.11 | 119.82 | 888,325 | -1.31(-1.08%) |
Oct 03, 2018 | 123.31 | 124.00 | 120.80 | 121.13 | 843,867 | -1.84(-1.50%) |
Oct 02, 2018 | 127.89 | 128.07 | 122.56 | 122.97 | 869,325 | -5.16(-4.03%) |
Oct 01, 2018 | 130.30 | 130.90 | 127.71 | 128.13 | 736,730 | -1.93(-1.48%) |
Sep 28, 2018 | 128.66 | 130.88 | 128.66 | 130.06 | 605,200 | +1.40(+1.09%) |
Sep 27, 2018 | 127.71 | 130.45 | 127.30 | 128.66 | 975,018 | +1.42(+1.12%) |
Sep 26, 2018 | 126.29 | 128.34 | 126.02 | 127.24 | 923,313 | +0.76(+0.60%) |
Sep 25, 2018 | 126.08 | 127.10 | 124.52 | 126.48 | 794,025 | +1.08(+0.86%) |
Sep 24, 2018 | 126.18 | 128.83 | 124.97 | 125.40 | 969,213 | +0.15(+0.12%) |
Sep 21, 2018 | 127.29 | 127.49 | 124.88 | 125.25 | 1,122,100 | -1.31(-1.04%) |
Sep 20, 2018 | 126.70 | 128.08 | 125.59 | 126.56 | 819,850 | +0.12(+0.09%) |
Sep 19, 2018 | 131.01 | 131.38 | 125.55 | 126.44 | 914,860 | -3.81(-2.93%) |
Sep 18, 2018 | 129.50 | 131.03 | 129.22 | 130.25 | 1,088,970 | +0.97(+0.75%) |
Sep 17, 2018 | 130.07 | 131.47 | 129.03 | 129.28 | 1,005,942 | -0.99(-0.76%) |
Sep 14, 2018 | 130.54 | 131.85 | 129.92 | 130.27 | 1,045,800 | -0.58(-0.44%) |
Sep 13, 2018 | 131.52 | 132.95 | 130.01 | 130.85 | 799,214 | -0.52(-0.40%) |
Sep 12, 2018 | 134.68 | 134.95 | 129.57 | 131.37 | 1,157,597 | -2.44(-1.82%) |
Sep 11, 2018 | 132.47 | 135.84 | 132.16 | 133.81 | 1,078,612 | +0.65(+0.49%) |
Sep 10, 2018 | 131.93 | 133.69 | 131.18 | 133.16 | 1,197,477 | +2.27(+1.73%) |
Sep 07, 2018 | 132.86 | 136.13 | 128.86 | 130.89 | 5,216,100 | +15.38(+13.31%) |
Sep 06, 2018 | 114.47 | 116.04 | 113.20 | 115.51 | 2,180,993 | +0.75(+0.65%) |
Sep 05, 2018 | 117.11 | 118.12 | 112.72 | 114.76 | 1,781,567 | -4.87(-4.07%) |