Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 125.97 | 126.95 | 125.62 | 126.95 | 134,456 | +1.01(+0.80%) |
Nov 29, 2018 | 125.59 | 126.39 | 125.57 | 125.94 | 160,036 | +0.14(+0.11%) |
Nov 28, 2018 | 124.77 | 125.81 | 124.32 | 125.81 | 142,582 | +1.15(+0.92%) |
Nov 27, 2018 | 123.66 | 124.77 | 123.52 | 124.66 | 354,250 | +0.99(+0.80%) |
Nov 26, 2018 | 124.09 | 124.38 | 123.22 | 123.67 | 219,709 | +0.07(+0.06%) |
Nov 23, 2018 | 122.97 | 124.14 | 122.80 | 123.60 | 98,639 | +0.43(+0.35%) |
Nov 21, 2018 | 123.17 | 123.17 | 123.17 | 0 | -0.93(-0.75%) | |
Nov 20, 2018 | 125.74 | 126.16 | 123.82 | 124.10 | 518,868 | -2.04(-1.61%) |
Nov 19, 2018 | 126.41 | 127.09 | 125.67 | 126.14 | 326,871 | -0.32(-0.26%) |
Nov 16, 2018 | 125.98 | 126.93 | 125.71 | 126.46 | 141,322 | +0.37(+0.29%) |
Nov 15, 2018 | 126.14 | 126.14 | 125.04 | 126.09 | 377,681 | -0.31(-0.24%) |
Nov 14, 2018 | 127.49 | 127.49 | 125.80 | 126.40 | 193,111 | -0.65(-0.51%) |
Nov 13, 2018 | 127.64 | 128.01 | 126.70 | 127.05 | 222,141 | -0.59(-0.46%) |
Nov 12, 2018 | 127.99 | 128.59 | 127.39 | 127.63 | 132,485 | -0.67(-0.52%) |
Nov 09, 2018 | 127.47 | 128.58 | 127.47 | 128.31 | 130,107 | +0.67(+0.53%) |
Nov 08, 2018 | 127.20 | 127.79 | 127.05 | 127.63 | 190,395 | +0.04(+0.03%) |
Nov 07, 2018 | 127.42 | 127.67 | 126.34 | 127.59 | 388,754 | +0.62(+0.49%) |
Nov 06, 2018 | 126.03 | 127.08 | 125.86 | 126.97 | 240,398 | +0.70(+0.55%) |
Nov 05, 2018 | 124.83 | 126.42 | 124.74 | 126.27 | 138,145 | +1.45(+1.16%) |
Nov 02, 2018 | 125.29 | 125.33 | 123.58 | 124.82 | 189,612 | -0.31(-0.25%) |
Nov 01, 2018 | 124.64 | 125.59 | 124.26 | 125.13 | 257,523 | +0.60(+0.48%) |
Oct 31, 2018 | 125.73 | 125.73 | 123.55 | 124.53 | 201,710 | -1.13(-0.90%) |
Oct 30, 2018 | 123.76 | 125.74 | 123.66 | 125.66 | 497,587 | +2.47(+2.01%) |
Oct 29, 2018 | 122.63 | 124.02 | 122.02 | 123.18 | 160,519 | +1.29(+1.06%) |
Oct 26, 2018 | 123.11 | 123.49 | 121.18 | 121.89 | 192,930 | -2.01(-1.62%) |
Oct 25, 2018 | 123.57 | 124.49 | 122.49 | 123.90 | 211,801 | +0.16(+0.13%) |
Oct 24, 2018 | 123.39 | 125.40 | 123.39 | 123.74 | 148,342 | +0.49(+0.40%) |
Oct 23, 2018 | 122.34 | 123.65 | 121.69 | 123.25 | 267,482 | +0.31(+0.25%) |
Oct 22, 2018 | 123.80 | 124.03 | 122.57 | 122.95 | 129,436 | -0.81(-0.66%) |
Oct 19, 2018 | 122.52 | 124.02 | 122.52 | 123.76 | 165,352 | +2.63(+2.17%) |
Oct 18, 2018 | 121.44 | 122.48 | 120.79 | 121.13 | 147,337 | -0.32(-0.27%) |
Oct 17, 2018 | 120.70 | 121.69 | 120.32 | 121.45 | 98,047 | +0.59(+0.48%) |
Oct 16, 2018 | 119.84 | 121.03 | 119.47 | 120.87 | 360,483 | +1.44(+1.21%) |
Oct 15, 2018 | 118.62 | 120.29 | 118.62 | 119.43 | 186,811 | +0.68(+0.57%) |
Oct 12, 2018 | 118.67 | 119.00 | 117.69 | 118.74 | 157,113 | +0.75(+0.64%) |
Oct 11, 2018 | 120.72 | 120.98 | 117.78 | 117.99 | 264,663 | -2.85(-2.36%) |
Oct 10, 2018 | 122.24 | 122.84 | 120.71 | 120.84 | 221,876 | -1.64(-1.33%) |
Oct 09, 2018 | 122.90 | 123.01 | 122.27 | 122.48 | 106,382 | -0.31(-0.25%) |
Oct 08, 2018 | 121.14 | 122.94 | 121.14 | 122.78 | 193,034 | +1.58(+1.31%) |
Oct 05, 2018 | 121.09 | 121.73 | 120.57 | 121.20 | 103,216 | -0.18(-0.15%) |
Oct 04, 2018 | 121.39 | 121.56 | 120.56 | 121.38 | 167,608 | -0.36(-0.29%) |
Oct 03, 2018 | 123.28 | 123.31 | 121.58 | 121.74 | 123,793 | -1.20(-0.97%) |
Oct 02, 2018 | 122.23 | 123.22 | 122.22 | 122.94 | 87,809 | +0.70(+0.57%) |
Oct 01, 2018 | 122.65 | 122.87 | 122.16 | 122.24 | 96,341 | -0.21(-0.17%) |
Sep 28, 2018 | 122.26 | 122.65 | 122.16 | 122.45 | 92,345 | +0.23(+0.19%) |
Sep 27, 2018 | 122.26 | 123.04 | 121.77 | 122.22 | 115,959 | -0.28(-0.23%) |
Sep 26, 2018 | 122.71 | 123.33 | 122.39 | 122.50 | 118,923 | +0.13(+0.11%) |
Sep 25, 2018 | 123.45 | 123.45 | 122.35 | 122.37 | 96,191 | -0.81(-0.66%) |
Sep 24, 2018 | 124.59 | 124.74 | 123.02 | 123.18 | 107,248 | -1.63(-1.31%) |
Sep 21, 2018 | 124.87 | 125.08 | 124.69 | 124.82 | 130,165 | +0.23(+0.18%) |
Sep 20, 2018 | 123.61 | 124.69 | 123.61 | 124.59 | 133,123 | +1.36(+1.10%) |
Sep 19, 2018 | 123.51 | 123.90 | 123.11 | 123.23 | 79,536 | -0.34(-0.27%) |
Sep 18, 2018 | 124.12 | 124.52 | 123.23 | 123.57 | 102,683 | -0.55(-0.44%) |
Sep 17, 2018 | 123.70 | 124.12 | 123.44 | 124.12 | 934,651 | +0.40(+0.32%) |
Sep 14, 2018 | 123.76 | 123.91 | 123.21 | 123.72 | 87,582 | -0.30(-0.25%) |
Sep 13, 2018 | 124.25 | 124.25 | 123.50 | 124.03 | 91,268 | -0.29(-0.23%) |
Sep 12, 2018 | 122.90 | 124.46 | 122.88 | 124.31 | 182,551 | +1.38(+1.12%) |
Sep 11, 2018 | 123.11 | 123.23 | 122.64 | 122.93 | 79,214 | -0.30(-0.24%) |
Sep 10, 2018 | 123.03 | 123.96 | 123.03 | 123.23 | 95,878 | +0.44(+0.35%) |
Sep 07, 2018 | 122.58 | 122.93 | 122.08 | 122.79 | 135,804 | -0.34(-0.28%) |
Sep 06, 2018 | 122.71 | 123.19 | 122.41 | 123.13 | 161,249 | +0.42(+0.34%) |
Sep 05, 2018 | 121.26 | 122.80 | 121.17 | 122.71 | 179,376 | +1.30(+1.07%) |