Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 122.50 | 125.50 | 122.28 | 124.64 | 1,194,600 | +2.36(+1.93%) |
Nov 29, 2018 | 117.77 | 124.28 | 117.66 | 122.28 | 1,361,165 | +3.47(+2.92%) |
Nov 28, 2018 | 115.01 | 119.10 | 115.00 | 118.81 | 938,042 | +6.35(+5.65%) |
Nov 27, 2018 | 111.62 | 113.56 | 110.65 | 112.46 | 1,013,260 | -0.07(-0.06%) |
Nov 26, 2018 | 111.32 | 113.21 | 108.86 | 112.53 | 730,548 | +3.93(+3.62%) |
Nov 23, 2018 | 106.14 | 109.20 | 105.93 | 108.60 | 217,600 | +0.99(+0.92%) |
Nov 21, 2018 | 107.61 | 107.61 | 107.61 | 0 | +2.73(+2.60%) | |
Nov 20, 2018 | 100.32 | 106.95 | 99.53 | 104.88 | 1,133,717 | +0.76(+0.73%) |
Nov 19, 2018 | 114.66 | 115.49 | 103.15 | 104.12 | 1,747,120 | -11.92(-10.27%) |
Nov 16, 2018 | 116.44 | 119.57 | 114.37 | 116.04 | 852,200 | -1.71(-1.45%) |
Nov 15, 2018 | 112.33 | 118.42 | 112.24 | 117.75 | 713,719 | +5.29(+4.70%) |
Nov 14, 2018 | 114.55 | 116.34 | 111.76 | 112.46 | 554,605 | -0.07(-0.06%) |
Nov 13, 2018 | 110.71 | 114.13 | 109.42 | 112.53 | 965,432 | +1.63(+1.47%) |
Nov 12, 2018 | 113.00 | 113.00 | 107.92 | 110.90 | 1,755,443 | -3.21(-2.81%) |
Nov 09, 2018 | 118.08 | 118.08 | 111.63 | 114.11 | 3,137,100 | -5.55(-4.64%) |
Nov 08, 2018 | 121.99 | 125.50 | 119.01 | 119.66 | 1,841,972 | -1.50(-1.24%) |
Nov 07, 2018 | 113.66 | 124.86 | 112.54 | 121.16 | 3,657,850 | +16.13(+15.36%) |
Nov 06, 2018 | 105.94 | 107.72 | 102.85 | 105.03 | 1,720,924 | -1.57(-1.47%) |
Nov 05, 2018 | 107.15 | 107.46 | 104.22 | 106.60 | 928,152 | -0.23(-0.22%) |
Nov 02, 2018 | 109.76 | 110.49 | 106.75 | 106.83 | 903,600 | -2.06(-1.89%) |
Nov 01, 2018 | 107.32 | 109.21 | 105.08 | 108.89 | 750,378 | +2.21(+2.07%) |
Oct 31, 2018 | 103.38 | 107.63 | 102.39 | 106.68 | 904,264 | +5.32(+5.25%) |
Oct 30, 2018 | 96.06 | 101.49 | 95.54 | 101.36 | 1,125,498 | +4.80(+4.97%) |
Oct 29, 2018 | 99.35 | 101.43 | 95.21 | 96.56 | 1,357,106 | -0.21(-0.22%) |
Oct 26, 2018 | 96.69 | 98.95 | 94.83 | 96.77 | 855,800 | -2.92(-2.93%) |
Oct 25, 2018 | 97.16 | 100.02 | 96.90 | 99.69 | 847,868 | +2.79(+2.88%) |
Oct 24, 2018 | 101.66 | 103.00 | 96.74 | 96.90 | 680,362 | -4.55(-4.48%) |
Oct 23, 2018 | 98.53 | 101.82 | 97.67 | 101.45 | 498,013 | +0.71(+0.70%) |
Oct 22, 2018 | 100.12 | 101.50 | 98.10 | 100.74 | 955,884 | +1.10(+1.10%) |
Oct 19, 2018 | 102.64 | 103.44 | 99.64 | 99.64 | 599,600 | -2.32(-2.28%) |
Oct 18, 2018 | 104.05 | 104.98 | 100.99 | 101.96 | 541,721 | -2.52(-2.41%) |
Oct 17, 2018 | 105.00 | 105.68 | 103.23 | 104.48 | 451,280 | -0.46(-0.44%) |
Oct 16, 2018 | 102.95 | 105.63 | 102.64 | 104.94 | 675,874 | +3.16(+3.10%) |
Oct 15, 2018 | 100.79 | 102.77 | 98.42 | 101.78 | 1,119,794 | +0.86(+0.85%) |
Oct 12, 2018 | 100.26 | 102.27 | 99.06 | 100.92 | 793,200 | +3.77(+3.88%) |
Oct 11, 2018 | 95.58 | 98.72 | 94.81 | 97.15 | 1,545,095 | +0.76(+0.79%) |
Oct 10, 2018 | 100.39 | 100.93 | 96.15 | 96.39 | 1,606,188 | -4.97(-4.90%) |
Oct 09, 2018 | 100.56 | 102.97 | 99.24 | 101.36 | 765,124 | +0.69(+0.69%) |
Oct 08, 2018 | 104.44 | 104.86 | 98.48 | 100.67 | 1,307,771 | -5.03(-4.76%) |
Oct 05, 2018 | 105.69 | 107.73 | 102.74 | 105.70 | 1,025,500 | -0.24(-0.23%) |
Oct 04, 2018 | 107.41 | 107.50 | 103.96 | 105.94 | 695,219 | -1.59(-1.48%) |
Oct 03, 2018 | 107.62 | 108.83 | 106.45 | 107.53 | 730,510 | +0.54(+0.50%) |
Oct 02, 2018 | 111.67 | 111.67 | 106.43 | 106.99 | 752,198 | -4.32(-3.88%) |
Oct 01, 2018 | 112.86 | 113.58 | 111.05 | 111.31 | 807,149 | -0.43(-0.38%) |
Sep 28, 2018 | 113.14 | 114.00 | 111.20 | 111.74 | 830,700 | -1.59(-1.40%) |
Sep 27, 2018 | 114.86 | 115.45 | 113.26 | 113.33 | 559,619 | -0.93(-0.81%) |
Sep 26, 2018 | 113.70 | 115.75 | 112.18 | 114.26 | 600,935 | +0.60(+0.53%) |
Sep 25, 2018 | 111.24 | 114.00 | 111.22 | 113.66 | 451,022 | +2.70(+2.43%) |
Sep 24, 2018 | 109.49 | 111.51 | 107.90 | 110.96 | 717,992 | +0.78(+0.71%) |
Sep 21, 2018 | 112.06 | 112.82 | 109.81 | 110.18 | 844,700 | -1.55(-1.39%) |
Sep 20, 2018 | 111.20 | 113.54 | 110.22 | 111.73 | 620,185 | +0.57(+0.51%) |
Sep 19, 2018 | 113.58 | 113.88 | 109.57 | 111.16 | 680,863 | -2.58(-2.27%) |
Sep 18, 2018 | 111.99 | 114.45 | 111.99 | 113.74 | 717,361 | +2.88(+2.60%) |
Sep 17, 2018 | 115.05 | 116.03 | 110.50 | 110.86 | 815,660 | -4.69(-4.06%) |
Sep 14, 2018 | 116.10 | 117.24 | 114.92 | 115.55 | 697,000 | -0.61(-0.53%) |
Sep 13, 2018 | 116.10 | 118.08 | 115.40 | 116.16 | 704,384 | +1.07(+0.93%) |
Sep 12, 2018 | 114.61 | 115.64 | 113.00 | 115.09 | 583,350 | +0.06(+0.05%) |
Sep 11, 2018 | 112.48 | 115.33 | 112.40 | 115.03 | 683,888 | +2.52(+2.24%) |
Sep 10, 2018 | 115.22 | 115.54 | 111.81 | 112.51 | 1,093,845 | -1.39(-1.22%) |
Sep 07, 2018 | 112.10 | 115.47 | 109.86 | 113.90 | 934,100 | +0.86(+0.76%) |
Sep 06, 2018 | 111.67 | 113.65 | 109.98 | 113.04 | 1,078,595 | +1.37(+1.23%) |
Sep 05, 2018 | 114.09 | 114.82 | 108.51 | 111.67 | 764,886 | -2.38(-2.09%) |