Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 116.47 | 116.47 | 114.54 | 115.72 | 16,084 | -0.75(-0.64%) |
Nov 29, 2018 | 117.42 | 117.53 | 114.95 | 116.47 | 19,712 | -0.97(-0.82%) |
Nov 28, 2018 | 115.98 | 117.81 | 115.98 | 117.43 | 14,388 | +2.09(+1.81%) |
Nov 27, 2018 | 115.70 | 115.99 | 115.04 | 115.35 | 14,632 | -0.87(-0.75%) |
Nov 26, 2018 | 113.56 | 116.39 | 113.56 | 116.22 | 23,454 | +3.22(+2.85%) |
Nov 23, 2018 | 112.48 | 113.31 | 110.64 | 113.00 | 7,456 | +0.96(+0.85%) |
Nov 21, 2018 | 112.04 | 112.04 | 112.04 | 0 | +2.36(+2.15%) | |
Nov 20, 2018 | 108.61 | 110.28 | 108.44 | 109.69 | 12,508 | -0.52(-0.48%) |
Nov 19, 2018 | 111.36 | 111.36 | 109.79 | 110.21 | 17,013 | -0.27(-0.25%) |
Nov 16, 2018 | 110.66 | 111.11 | 108.90 | 110.49 | 7,136 | -0.05(-0.04%) |
Nov 15, 2018 | 109.79 | 110.53 | 108.49 | 110.53 | 15,909 | +0.69(+0.62%) |
Nov 14, 2018 | 111.64 | 112.08 | 109.05 | 109.85 | 18,420 | -2.40(-2.14%) |
Nov 13, 2018 | 113.66 | 114.31 | 112.19 | 112.25 | 15,591 | -2.61(-2.27%) |
Nov 12, 2018 | 116.87 | 116.90 | 114.17 | 114.86 | 6,802 | -2.21(-1.88%) |
Nov 09, 2018 | 116.70 | 117.54 | 115.83 | 117.07 | 14,167 | -0.30(-0.26%) |
Nov 08, 2018 | 117.43 | 117.84 | 117.09 | 117.37 | 15,973 | +0.96(+0.82%) |
Nov 07, 2018 | 115.15 | 116.53 | 115.02 | 116.41 | 17,403 | +2.58(+2.27%) |
Nov 06, 2018 | 113.55 | 113.95 | 113.19 | 113.83 | 11,029 | -0.14(-0.12%) |
Nov 05, 2018 | 113.02 | 114.15 | 112.09 | 113.97 | 17,506 | -0.82(-0.71%) |
Nov 02, 2018 | 115.97 | 116.41 | 114.07 | 114.78 | 8,947 | -1.03(-0.89%) |
Nov 01, 2018 | 112.78 | 115.85 | 112.78 | 115.82 | 19,680 | +3.64(+3.25%) |
Oct 31, 2018 | 111.68 | 112.64 | 111.02 | 112.17 | 11,955 | +0.32(+0.29%) |
Oct 30, 2018 | 110.40 | 112.00 | 110.40 | 111.86 | 15,424 | +1.46(+1.33%) |
Oct 29, 2018 | 112.91 | 112.98 | 109.35 | 110.39 | 16,248 | -0.76(-0.68%) |
Oct 26, 2018 | 110.64 | 111.29 | 109.52 | 111.15 | 13,421 | -0.58(-0.52%) |
Oct 25, 2018 | 111.04 | 112.09 | 110.82 | 111.73 | 11,690 | +0.47(+0.42%) |
Oct 24, 2018 | 112.81 | 114.27 | 110.88 | 111.27 | 26,356 | -0.18(-0.16%) |
Oct 23, 2018 | 111.36 | 112.11 | 109.93 | 111.44 | 19,288 | -2.06(-1.81%) |
Oct 22, 2018 | 114.40 | 114.80 | 112.65 | 113.50 | 13,310 | -0.94(-0.82%) |
Oct 19, 2018 | 113.69 | 114.55 | 113.69 | 114.44 | 10,012 | +1.55(+1.37%) |
Oct 18, 2018 | 114.72 | 114.72 | 112.62 | 112.89 | 9,335 | -1.99(-1.73%) |
Oct 17, 2018 | 114.93 | 115.27 | 113.97 | 114.88 | 10,604 | -0.49(-0.42%) |
Oct 16, 2018 | 112.61 | 115.37 | 112.61 | 115.37 | 18,471 | +4.98(+4.52%) |
Oct 15, 2018 | 111.58 | 111.63 | 110.22 | 110.38 | 22,538 | -2.04(-1.81%) |
Oct 12, 2018 | 111.34 | 112.84 | 110.72 | 112.42 | 36,430 | +1.81(+1.64%) |
Oct 11, 2018 | 112.30 | 112.87 | 109.93 | 110.61 | 26,462 | -3.03(-2.67%) |
Oct 10, 2018 | 117.37 | 119.00 | 113.33 | 113.64 | 17,839 | -4.70(-3.97%) |
Oct 09, 2018 | 119.91 | 119.91 | 117.37 | 118.34 | 18,657 | -0.75(-0.63%) |
Oct 08, 2018 | 119.88 | 119.88 | 118.10 | 119.09 | 14,805 | -0.52(-0.43%) |
Oct 05, 2018 | 118.73 | 120.47 | 118.73 | 119.61 | 11,397 | +0.27(+0.23%) |
Oct 04, 2018 | 121.43 | 121.43 | 118.93 | 119.34 | 31,358 | -1.57(-1.30%) |
Oct 03, 2018 | 121.54 | 121.54 | 120.61 | 120.91 | 19,388 | +1.57(+1.31%) |
Oct 02, 2018 | 119.87 | 120.00 | 119.06 | 119.34 | 12,553 | +0.95(+0.80%) |
Oct 01, 2018 | 118.29 | 118.99 | 117.56 | 118.39 | 19,071 | +0.55(+0.47%) |
Sep 28, 2018 | 118.62 | 119.01 | 117.46 | 117.84 | 11,078 | -1.25(-1.05%) |
Sep 27, 2018 | 121.47 | 121.47 | 118.68 | 119.08 | 36,520 | -5.18(-4.17%) |
Sep 26, 2018 | 125.39 | 125.39 | 124.24 | 124.27 | 15,018 | -2.47(-1.95%) |
Sep 25, 2018 | 126.74 | 126.74 | 125.61 | 126.74 | 17,519 | +0.90(+0.72%) |
Sep 24, 2018 | 126.43 | 126.43 | 124.69 | 125.83 | 19,189 | +0.19(+0.15%) |
Sep 21, 2018 | 126.59 | 126.59 | 125.29 | 125.65 | 22,795 | -1.00(-0.79%) |
Sep 20, 2018 | 127.66 | 127.66 | 125.98 | 126.65 | 27,229 | +3.53(+2.87%) |
Sep 19, 2018 | 122.19 | 123.25 | 122.19 | 123.12 | 10,626 | +0.65(+0.53%) |
Sep 18, 2018 | 121.81 | 122.97 | 121.81 | 122.47 | 9,956 | +0.71(+0.59%) |
Sep 17, 2018 | 122.23 | 123.06 | 121.58 | 121.76 | 27,882 | +0.21(+0.17%) |
Sep 14, 2018 | 121.55 | 122.62 | 119.31 | 121.55 | 44,738 | +0.72(+0.60%) |
Sep 13, 2018 | 120.64 | 120.83 | 119.56 | 120.83 | 14,472 | -0.37(-0.30%) |
Sep 12, 2018 | 121.63 | 121.75 | 120.51 | 121.20 | 12,144 | +0.36(+0.30%) |
Sep 11, 2018 | 120.57 | 121.68 | 119.81 | 120.84 | 11,266 | +0.83(+0.69%) |
Sep 10, 2018 | 119.08 | 120.49 | 119.08 | 120.01 | 11,458 | +0.69(+0.57%) |
Sep 07, 2018 | 118.96 | 119.61 | 118.96 | 119.33 | 8,308 | -0.45(-0.38%) |
Sep 06, 2018 | 119.92 | 120.14 | 119.25 | 119.78 | 19,460 | -0.11(-0.09%) |
Sep 05, 2018 | 120.08 | 120.52 | 119.38 | 119.89 | 23,706 | +0.06(+0.05%) |