Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 130.18 | 131.81 | 129.52 | 131.29 | 694,628 | +1.39(+1.07%) |
Nov 29, 2018 | 127.93 | 131.69 | 127.25 | 129.91 | 540,465 | +1.30(+1.01%) |
Nov 28, 2018 | 122.37 | 129.09 | 121.98 | 128.60 | 606,683 | +8.47(+7.05%) |
Nov 27, 2018 | 120.05 | 120.89 | 118.75 | 120.14 | 455,422 | -1.32(-1.09%) |
Nov 26, 2018 | 120.54 | 121.89 | 118.94 | 121.46 | 523,644 | +3.64(+3.09%) |
Nov 23, 2018 | 117.28 | 120.25 | 116.89 | 117.82 | 409,253 | -0.88(-0.74%) |
Nov 21, 2018 | 118.70 | 118.70 | 118.70 | 0 | +5.97(+5.30%) | |
Nov 20, 2018 | 108.78 | 113.43 | 106.26 | 112.73 | 1,191,799 | +0.81(+0.72%) |
Nov 19, 2018 | 121.13 | 121.53 | 111.78 | 111.92 | 968,564 | -10.32(-8.45%) |
Nov 16, 2018 | 121.53 | 124.32 | 120.68 | 122.25 | 943,497 | -1.07(-0.87%) |
Nov 15, 2018 | 121.13 | 124.38 | 120.81 | 123.31 | 735,176 | +1.76(+1.45%) |
Nov 14, 2018 | 123.55 | 124.93 | 120.81 | 121.55 | 576,114 | -0.77(-0.63%) |
Nov 13, 2018 | 121.98 | 124.92 | 120.33 | 122.32 | 562,708 | +1.10(+0.91%) |
Nov 12, 2018 | 124.52 | 124.93 | 119.16 | 121.23 | 755,383 | -4.33(-3.45%) |
Nov 09, 2018 | 124.66 | 125.85 | 122.29 | 125.56 | 594,008 | -0.36(-0.28%) |
Nov 08, 2018 | 126.92 | 127.69 | 124.12 | 125.91 | 557,040 | -0.89(-0.70%) |
Nov 07, 2018 | 123.95 | 128.58 | 123.08 | 126.80 | 731,335 | +5.01(+4.12%) |
Nov 06, 2018 | 122.84 | 125.49 | 120.97 | 121.79 | 500,677 | -1.06(-0.86%) |
Nov 05, 2018 | 123.70 | 124.20 | 120.64 | 122.85 | 838,744 | -0.88(-0.71%) |
Nov 02, 2018 | 125.24 | 128.12 | 122.44 | 123.73 | 920,541 | -0.37(-0.29%) |
Nov 01, 2018 | 123.93 | 124.58 | 120.64 | 124.09 | 1,077,455 | +0.29(+0.23%) |
Oct 31, 2018 | 123.34 | 129.77 | 118.76 | 123.81 | 2,277,773 | -4.34(-3.39%) |
Oct 30, 2018 | 120.87 | 128.95 | 120.64 | 128.15 | 1,816,336 | +5.66(+4.62%) |
Oct 29, 2018 | 126.50 | 127.88 | 120.39 | 122.49 | 1,074,905 | -0.19(-0.15%) |
Oct 26, 2018 | 121.47 | 126.29 | 118.67 | 122.68 | 971,306 | -3.28(-2.61%) |
Oct 25, 2018 | 123.06 | 128.11 | 122.77 | 125.96 | 746,441 | +3.86(+3.16%) |
Oct 24, 2018 | 130.13 | 131.76 | 121.95 | 122.11 | 753,490 | -8.23(-6.31%) |
Oct 23, 2018 | 128.57 | 131.38 | 126.82 | 130.33 | 751,692 | -1.94(-1.47%) |
Oct 22, 2018 | 129.78 | 133.63 | 129.11 | 132.27 | 517,881 | +2.81(+2.17%) |
Oct 19, 2018 | 133.39 | 134.62 | 128.97 | 129.46 | 846,518 | -2.69(-2.04%) |
Oct 18, 2018 | 133.75 | 134.93 | 129.92 | 132.15 | 569,828 | -2.84(-2.10%) |
Oct 17, 2018 | 136.33 | 136.46 | 132.08 | 134.99 | 664,379 | +0.45(+0.33%) |
Oct 16, 2018 | 130.53 | 134.83 | 130.12 | 134.55 | 628,698 | +6.15(+4.79%) |
Oct 15, 2018 | 129.34 | 130.33 | 126.58 | 128.40 | 609,069 | -1.03(-0.80%) |
Oct 12, 2018 | 130.76 | 131.97 | 125.45 | 129.42 | 975,654 | +4.71(+3.77%) |
Oct 11, 2018 | 126.08 | 132.15 | 123.94 | 124.72 | 1,337,701 | -2.41(-1.90%) |
Oct 10, 2018 | 132.44 | 133.87 | 124.32 | 127.13 | 1,634,083 | -6.17(-4.63%) |
Oct 09, 2018 | 132.38 | 135.87 | 130.53 | 133.30 | 577,349 | +0.03(+0.02%) |
Oct 08, 2018 | 136.61 | 136.96 | 129.91 | 133.27 | 812,423 | -4.23(-3.08%) |
Oct 05, 2018 | 138.61 | 141.84 | 133.70 | 137.50 | 955,531 | -1.63(-1.17%) |
Oct 04, 2018 | 145.59 | 146.02 | 136.96 | 139.13 | 1,361,803 | -6.82(-4.67%) |
Oct 03, 2018 | 146.79 | 148.14 | 144.39 | 145.96 | 758,819 | +0.67(+0.46%) |
Oct 02, 2018 | 148.67 | 150.00 | 144.57 | 145.28 | 736,686 | -3.84(-2.57%) |
Oct 01, 2018 | 152.54 | 155.70 | 148.84 | 149.12 | 858,538 | -4.56(-2.97%) |
Sep 28, 2018 | 152.76 | 155.44 | 152.56 | 153.68 | 387,814 | +0.43(+0.28%) |
Sep 27, 2018 | 153.78 | 155.50 | 152.81 | 153.26 | 357,537 | +0.21(+0.14%) |
Sep 26, 2018 | 154.54 | 155.38 | 151.57 | 153.05 | 517,645 | -4.20(-2.67%) |
Sep 25, 2018 | 154.15 | 157.96 | 153.37 | 157.25 | 650,171 | +4.00(+2.61%) |
Sep 24, 2018 | 151.02 | 154.37 | 149.03 | 153.25 | 507,054 | +1.31(+0.86%) |
Sep 21, 2018 | 152.43 | 153.29 | 150.93 | 151.94 | 840,754 | +0.17(+0.11%) |
Sep 20, 2018 | 152.39 | 154.16 | 149.62 | 151.77 | 1,143,683 | -0.15(-0.10%) |
Sep 19, 2018 | 155.69 | 156.76 | 150.50 | 151.92 | 815,500 | -4.02(-2.57%) |
Sep 18, 2018 | 155.82 | 157.72 | 155.40 | 155.94 | 704,416 | +0.29(+0.18%) |
Sep 17, 2018 | 161.20 | 161.50 | 154.76 | 155.65 | 678,523 | -5.85(-3.62%) |
Sep 14, 2018 | 160.30 | 162.25 | 159.87 | 161.50 | 523,726 | +1.22(+0.76%) |
Sep 13, 2018 | 158.16 | 160.91 | 157.93 | 160.29 | 663,836 | +3.19(+2.03%) |
Sep 12, 2018 | 157.74 | 157.98 | 154.11 | 157.09 | 614,505 | -0.14(-0.09%) |
Sep 11, 2018 | 155.09 | 158.07 | 154.73 | 157.23 | 703,668 | +2.00(+1.29%) |
Sep 10, 2018 | 154.92 | 155.72 | 152.43 | 155.23 | 657,365 | +1.07(+0.69%) |
Sep 07, 2018 | 149.32 | 154.51 | 148.33 | 154.16 | 795,146 | +3.82(+2.54%) |
Sep 06, 2018 | 147.36 | 150.93 | 146.22 | 150.35 | 753,852 | +3.58(+2.44%) |
Sep 05, 2018 | 153.44 | 153.80 | 144.77 | 146.77 | 943,300 | -7.71(-4.99%) |