Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 148.76 | 150.52 | 144.80 | 149.28 | 1,104,350 | +0.92(+0.62%) |
Nov 29, 2018 | 147.88 | 150.84 | 144.16 | 148.36 | 1,630,160 | -2.60(-1.72%) |
Nov 28, 2018 | 143.12 | 152.92 | 141.04 | 150.96 | 3,606,581 | +14.40(+10.54%) |
Nov 27, 2018 | 135.84 | 140.56 | 134.12 | 136.56 | 1,315,184 | -1.68(-1.22%) |
Nov 26, 2018 | 134.28 | 139.96 | 133.80 | 138.24 | 1,868,709 | -7.28(-5.00%) |
Nov 23, 2018 | 143.68 | 148.72 | 143.68 | 145.52 | 962,250 | +0.32(+0.22%) |
Nov 21, 2018 | 145.20 | 145.20 | 145.20 | 0 | -1.52(-1.04%) | |
Nov 20, 2018 | 145.72 | 148.68 | 138.00 | 146.72 | 3,567,516 | -2.08(-1.40%) |
Nov 19, 2018 | 146.92 | 155.32 | 144.04 | 148.80 | 3,924,331 | +7.08(+5.00%) |
Nov 16, 2018 | 133.56 | 142.24 | 133.24 | 141.72 | 2,948,250 | +14.52(+11.42%) |
Nov 15, 2018 | 142.32 | 143.24 | 127.16 | 127.20 | 4,686,522 | -30.08(-19.13%) |
Nov 14, 2018 | 143.16 | 159.48 | 141.96 | 157.28 | 10,774,016 | +25.00(+18.90%) |
Nov 13, 2018 | 128.12 | 133.64 | 128.12 | 132.28 | 3,815,215 | +6.04(+4.78%) |
Nov 12, 2018 | 123.12 | 126.24 | 121.52 | 126.24 | 1,643,053 | +5.28(+4.37%) |
Nov 09, 2018 | 119.40 | 124.36 | 119.40 | 120.96 | 1,855,150 | +5.20(+4.49%) |
Nov 08, 2018 | 115.16 | 116.00 | 113.96 | 115.76 | 605,156 | +1.04(+0.91%) |
Nov 07, 2018 | 114.84 | 115.76 | 113.56 | 114.72 | 641,497 | -0.32(-0.28%) |
Nov 06, 2018 | 115.84 | 116.44 | 114.84 | 115.04 | 662,165 | -0.68(-0.59%) |
Nov 05, 2018 | 114.96 | 116.28 | 113.52 | 115.72 | 2,206,155 | +8.72(+8.15%) |
Nov 02, 2018 | 103.56 | 107.68 | 103.48 | 107.00 | 839,675 | +1.40(+1.33%) |
Nov 01, 2018 | 106.52 | 107.04 | 104.56 | 105.60 | 700,699 | -1.20(-1.12%) |
Oct 31, 2018 | 105.28 | 107.12 | 104.28 | 106.80 | 779,803 | +2.56(+2.46%) |
Oct 30, 2018 | 105.44 | 105.60 | 102.96 | 104.24 | 614,710 | +0.56(+0.54%) |
Oct 29, 2018 | 102.20 | 104.08 | 101.88 | 103.68 | 613,470 | -1.76(-1.67%) |
Oct 26, 2018 | 102.88 | 105.62 | 102.30 | 105.44 | 766,350 | +0.36(+0.34%) |
Oct 25, 2018 | 105.44 | 106.80 | 104.16 | 105.08 | 867,596 | -0.44(-0.42%) |
Oct 24, 2018 | 107.32 | 107.40 | 104.52 | 105.52 | 817,855 | -1.12(-1.05%) |
Oct 23, 2018 | 105.92 | 107.52 | 105.72 | 106.64 | 869,563 | +2.44(+2.34%) |
Oct 22, 2018 | 104.80 | 105.72 | 104.04 | 104.20 | 1,103,172 | -3.04(-2.83%) |
Oct 19, 2018 | 105.92 | 107.80 | 105.92 | 107.24 | 963,850 | +0.76(+0.71%) |
Oct 18, 2018 | 107.84 | 107.92 | 105.44 | 106.48 | 947,438 | -3.40(-3.09%) |
Oct 17, 2018 | 108.60 | 110.04 | 107.40 | 109.88 | 843,794 | +2.68(+2.50%) |
Oct 16, 2018 | 107.08 | 108.20 | 106.24 | 107.20 | 592,156 | -0.32(-0.30%) |
Oct 15, 2018 | 106.96 | 108.04 | 106.48 | 107.52 | 1,076,700 | +3.28(+3.15%) |
Oct 12, 2018 | 105.72 | 105.80 | 103.84 | 104.24 | 1,156,275 | -2.28(-2.14%) |
Oct 11, 2018 | 105.72 | 107.08 | 104.32 | 106.52 | 1,499,835 | -1.40(-1.30%) |
Oct 10, 2018 | 109.64 | 110.61 | 107.56 | 107.92 | 1,169,182 | -0.52(-0.48%) |
Oct 09, 2018 | 108.60 | 109.24 | 107.12 | 108.44 | 1,284,808 | +0.16(+0.15%) |
Oct 08, 2018 | 107.28 | 108.92 | 107.20 | 108.28 | 1,074,457 | +4.04(+3.88%) |
Oct 05, 2018 | 106.00 | 106.00 | 102.84 | 104.24 | 863,825 | -1.04(-0.99%) |
Oct 04, 2018 | 107.40 | 107.40 | 103.52 | 105.28 | 1,068,260 | -2.12(-1.97%) |
Oct 03, 2018 | 105.40 | 107.80 | 105.40 | 107.40 | 961,184 | +2.96(+2.83%) |
Oct 02, 2018 | 103.16 | 105.60 | 102.84 | 104.44 | 789,504 | +1.60(+1.56%) |
Oct 01, 2018 | 101.28 | 102.96 | 101.20 | 102.84 | 964,290 | +3.52(+3.54%) |
Sep 28, 2018 | 99.44 | 99.64 | 98.40 | 99.32 | 814,175 | -1.64(-1.62%) |
Sep 27, 2018 | 99.48 | 102.84 | 99.36 | 100.96 | 1,113,679 | +2.44(+2.48%) |
Sep 26, 2018 | 100.48 | 101.20 | 98.08 | 98.52 | 835,295 | -2.28(-2.26%) |
Sep 25, 2018 | 100.00 | 101.20 | 100.00 | 100.80 | 556,537 | +0.48(+0.48%) |
Sep 24, 2018 | 98.88 | 100.36 | 98.84 | 100.32 | 699,390 | +1.96(+1.99%) |
Sep 21, 2018 | 98.00 | 98.54 | 97.84 | 98.36 | 826,800 | +0.88(+0.90%) |
Sep 20, 2018 | 96.00 | 98.32 | 95.08 | 97.48 | 1,156,765 | +2.40(+2.52%) |
Sep 19, 2018 | 95.56 | 96.00 | 95.00 | 95.08 | 689,764 | -0.28(-0.29%) |
Sep 18, 2018 | 92.60 | 95.80 | 92.44 | 95.36 | 1,099,880 | +3.52(+3.83%) |
Sep 17, 2018 | 91.44 | 92.36 | 91.36 | 91.84 | 425,918 | +1.08(+1.19%) |
Sep 14, 2018 | 91.44 | 91.44 | 90.68 | 90.76 | 473,625 | -1.48(-1.60%) |
Sep 13, 2018 | 93.32 | 93.60 | 92.12 | 92.24 | 390,167 | -0.60(-0.65%) |
Sep 12, 2018 | 93.92 | 94.04 | 92.56 | 92.84 | 507,438 | +0.00(+0.00%) |
Sep 11, 2018 | 91.84 | 93.08 | 91.48 | 92.84 | 360,568 | +0.76(+0.83%) |
Sep 10, 2018 | 90.44 | 92.34 | 90.40 | 92.08 | 616,257 | +0.88(+0.96%) |
Sep 07, 2018 | 90.68 | 91.28 | 90.60 | 91.20 | 325,125 | -0.04(-0.04%) |
Sep 06, 2018 | 91.64 | 91.72 | 90.80 | 91.24 | 453,200 | -0.48(-0.52%) |
Sep 05, 2018 | 92.84 | 92.90 | 91.48 | 91.72 | 331,963 | -0.72(-0.78%) |