Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 101.92 | 103.99 | 101.09 | 103.72 | 3,191,417 | +1.21(+1.18%) |
Nov 29, 2018 | 105.47 | 105.55 | 100.93 | 102.51 | 3,658,413 | -4.44(-4.15%) |
Nov 28, 2018 | 108.34 | 108.87 | 103.72 | 106.94 | 3,666,396 | -0.03(-0.03%) |
Nov 27, 2018 | 104.46 | 107.18 | 102.54 | 106.97 | 3,146,677 | +1.24(+1.17%) |
Nov 26, 2018 | 102.59 | 106.37 | 102.33 | 105.73 | 2,890,054 | +6.82(+6.89%) |
Nov 23, 2018 | 99.29 | 100.50 | 97.79 | 98.91 | 753,105 | -1.33(-1.32%) |
Nov 21, 2018 | 100.24 | 100.24 | 100.24 | 0 | +4.53(+4.74%) | |
Nov 20, 2018 | 95.18 | 96.55 | 94.25 | 95.71 | 4,174,920 | -2.39(-2.44%) |
Nov 19, 2018 | 101.70 | 102.83 | 97.16 | 98.10 | 2,347,787 | -3.33(-3.28%) |
Nov 16, 2018 | 99.74 | 101.73 | 98.85 | 101.43 | 2,781,084 | +1.28(+1.28%) |
Nov 15, 2018 | 98.66 | 101.19 | 96.44 | 100.15 | 3,154,881 | +2.97(+3.06%) |
Nov 14, 2018 | 97.03 | 99.53 | 96.08 | 97.17 | 2,617,375 | +1.18(+1.23%) |
Nov 13, 2018 | 94.32 | 97.98 | 94.26 | 96.00 | 3,282,800 | +2.34(+2.50%) |
Nov 12, 2018 | 92.05 | 95.74 | 91.96 | 93.65 | 3,192,862 | +1.11(+1.20%) |
Nov 09, 2018 | 92.72 | 95.41 | 90.36 | 92.54 | 5,554,626 | -0.66(-0.71%) |
Nov 08, 2018 | 92.48 | 96.51 | 91.54 | 93.20 | 14,315,589 | -14.09(-13.13%) |
Nov 07, 2018 | 105.19 | 107.60 | 103.50 | 107.29 | 5,505,726 | +4.05(+3.92%) |
Nov 06, 2018 | 103.00 | 104.75 | 101.34 | 103.25 | 1,616,897 | +0.37(+0.36%) |
Nov 05, 2018 | 104.71 | 105.72 | 101.17 | 102.88 | 2,351,444 | -2.25(-2.14%) |
Nov 02, 2018 | 106.30 | 107.49 | 102.45 | 105.13 | 4,125,677 | -0.89(-0.83%) |
Nov 01, 2018 | 95.45 | 107.53 | 95.17 | 106.01 | 6,445,965 | +11.32(+11.96%) |
Oct 31, 2018 | 93.56 | 96.37 | 93.05 | 94.69 | 3,530,725 | +2.82(+3.07%) |
Oct 30, 2018 | 88.23 | 92.22 | 87.32 | 91.87 | 3,534,825 | +3.22(+3.63%) |
Oct 29, 2018 | 96.01 | 96.27 | 87.07 | 88.65 | 3,354,279 | -5.96(-6.30%) |
Oct 26, 2018 | 94.72 | 96.99 | 91.53 | 94.61 | 3,082,067 | -2.55(-2.63%) |
Oct 25, 2018 | 94.23 | 97.68 | 93.30 | 97.16 | 2,896,753 | +3.58(+3.82%) |
Oct 24, 2018 | 97.87 | 98.04 | 93.15 | 93.58 | 3,581,775 | -3.08(-3.18%) |
Oct 23, 2018 | 98.69 | 98.74 | 94.35 | 96.66 | 4,613,179 | -5.66(-5.53%) |
Oct 22, 2018 | 104.87 | 105.42 | 101.62 | 102.31 | 2,436,260 | -1.41(-1.36%) |
Oct 19, 2018 | 107.58 | 109.23 | 103.44 | 103.73 | 2,950,433 | -3.45(-3.22%) |
Oct 18, 2018 | 111.11 | 111.33 | 106.83 | 107.18 | 1,765,541 | -4.16(-3.74%) |
Oct 17, 2018 | 111.54 | 113.53 | 109.00 | 111.34 | 2,076,807 | +0.43(+0.39%) |
Oct 16, 2018 | 109.50 | 111.41 | 108.03 | 110.91 | 1,827,640 | +2.97(+2.76%) |
Oct 15, 2018 | 108.99 | 109.50 | 106.65 | 107.93 | 2,248,937 | -1.80(-1.64%) |
Oct 12, 2018 | 112.40 | 113.42 | 108.29 | 109.73 | 2,514,099 | +0.34(+0.31%) |
Oct 11, 2018 | 107.62 | 111.96 | 107.40 | 109.39 | 3,526,624 | +1.05(+0.96%) |
Oct 10, 2018 | 112.15 | 113.99 | 108.20 | 108.35 | 2,594,687 | -3.62(-3.24%) |
Oct 09, 2018 | 109.07 | 112.56 | 108.81 | 111.97 | 2,807,912 | +2.53(+2.31%) |
Oct 08, 2018 | 111.45 | 112.29 | 107.74 | 109.44 | 3,808,260 | -4.10(-3.61%) |
Oct 05, 2018 | 116.72 | 117.87 | 111.13 | 113.54 | 3,581,402 | -2.64(-2.28%) |
Oct 04, 2018 | 119.96 | 120.30 | 115.19 | 116.19 | 2,277,682 | -3.48(-2.91%) |
Oct 03, 2018 | 117.70 | 121.73 | 117.39 | 119.67 | 2,556,504 | +3.14(+2.69%) |
Oct 02, 2018 | 118.11 | 119.25 | 116.10 | 116.54 | 2,164,845 | -1.39(-1.18%) |
Oct 01, 2018 | 119.44 | 119.91 | 115.80 | 117.93 | 3,712,563 | -1.67(-1.39%) |
Sep 28, 2018 | 121.24 | 121.86 | 119.33 | 119.59 | 2,823,581 | -1.77(-1.46%) |
Sep 27, 2018 | 123.36 | 123.47 | 121.10 | 121.36 | 2,737,040 | -2.57(-2.07%) |
Sep 26, 2018 | 125.19 | 126.20 | 123.70 | 123.94 | 3,152,934 | -2.14(-1.69%) |
Sep 25, 2018 | 125.36 | 126.66 | 124.56 | 126.07 | 1,753,685 | +0.90(+0.72%) |
Sep 24, 2018 | 127.11 | 128.01 | 124.63 | 125.17 | 2,642,198 | -3.53(-2.74%) |
Sep 21, 2018 | 130.36 | 130.79 | 128.47 | 128.70 | 5,670,217 | -0.55(-0.42%) |
Sep 20, 2018 | 128.59 | 130.62 | 128.39 | 129.24 | 2,767,267 | +1.49(+1.16%) |
Sep 19, 2018 | 126.02 | 129.38 | 125.56 | 127.76 | 2,086,600 | +2.60(+2.08%) |
Sep 18, 2018 | 125.26 | 125.70 | 123.30 | 125.16 | 1,505,641 | +0.49(+0.39%) |
Sep 17, 2018 | 127.06 | 127.61 | 124.42 | 124.67 | 1,550,601 | -2.66(-2.09%) |
Sep 14, 2018 | 129.78 | 130.83 | 126.81 | 127.33 | 2,398,296 | +0.09(+0.07%) |
Sep 13, 2018 | 128.09 | 129.99 | 125.38 | 127.24 | 2,173,248 | +0.23(+0.18%) |
Sep 12, 2018 | 123.81 | 127.51 | 123.68 | 127.01 | 3,289,872 | +1.36(+1.09%) |
Sep 11, 2018 | 124.01 | 126.12 | 122.19 | 125.65 | 4,363,087 | -0.67(-0.53%) |
Sep 10, 2018 | 122.05 | 126.66 | 121.69 | 126.32 | 4,865,250 | +5.48(+4.53%) |
Sep 07, 2018 | 119.64 | 122.83 | 119.50 | 120.84 | 3,432,451 | +0.50(+0.41%) |
Sep 06, 2018 | 131.54 | 131.58 | 119.85 | 120.34 | 6,603,227 | -11.78(-8.92%) |
Sep 05, 2018 | 133.78 | 133.88 | 131.66 | 132.12 | 2,299,174 | -2.50(-1.86%) |