Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 150.97 | 153.24 | 148.05 | 153.02 | 101,200 | +1.45(+0.96%) |
Nov 29, 2018 | 152.52 | 155.22 | 151.01 | 151.57 | 52,900 | -1.19(-0.78%) |
Nov 28, 2018 | 146.50 | 153.53 | 145.30 | 152.76 | 75,779 | +7.36(+5.06%) |
Nov 27, 2018 | 149.31 | 149.31 | 145.10 | 145.40 | 45,284 | -3.91(-2.62%) |
Nov 26, 2018 | 148.28 | 150.26 | 146.14 | 149.31 | 67,848 | +2.76(+1.88%) |
Nov 23, 2018 | 145.31 | 149.71 | 145.31 | 146.55 | 59,300 | +0.35(+0.24%) |
Nov 21, 2018 | 146.20 | 146.20 | 146.20 | 0 | +0.25(+0.17%) | |
Nov 20, 2018 | 149.43 | 150.00 | 145.34 | 145.95 | 80,785 | -5.15(-3.41%) |
Nov 19, 2018 | 154.90 | 154.94 | 150.03 | 151.10 | 55,844 | -4.00(-2.58%) |
Nov 16, 2018 | 151.86 | 155.68 | 151.86 | 155.10 | 86,900 | +1.93(+1.26%) |
Nov 15, 2018 | 150.04 | 153.42 | 148.84 | 153.17 | 78,303 | +1.94(+1.28%) |
Nov 14, 2018 | 150.00 | 154.90 | 149.40 | 151.23 | 108,336 | -3.23(-2.09%) |
Nov 13, 2018 | 158.02 | 158.82 | 153.16 | 154.46 | 135,852 | -2.74(-1.74%) |
Nov 12, 2018 | 160.64 | 164.75 | 156.91 | 157.20 | 93,641 | -2.90(-1.81%) |
Nov 09, 2018 | 162.13 | 163.66 | 159.04 | 160.10 | 78,800 | -3.03(-1.86%) |
Nov 08, 2018 | 160.73 | 164.96 | 160.73 | 163.13 | 74,717 | +2.21(+1.37%) |
Nov 07, 2018 | 157.82 | 161.11 | 156.81 | 160.92 | 137,282 | +3.00(+1.90%) |
Nov 06, 2018 | 162.39 | 165.53 | 155.75 | 157.92 | 143,345 | -4.41(-2.72%) |
Nov 05, 2018 | 167.32 | 168.82 | 161.49 | 162.33 | 113,180 | -6.01(-3.57%) |
Nov 02, 2018 | 151.37 | 169.84 | 150.32 | 168.34 | 217,800 | +17.70(+11.75%) |
Nov 01, 2018 | 147.99 | 152.18 | 145.52 | 150.64 | 226,998 | +2.96(+2.00%) |
Oct 31, 2018 | 149.45 | 149.93 | 146.46 | 147.68 | 95,982 | +1.11(+0.76%) |
Oct 30, 2018 | 142.32 | 146.87 | 140.88 | 146.57 | 95,518 | +4.70(+3.31%) |
Oct 29, 2018 | 145.80 | 145.97 | 140.04 | 141.87 | 64,420 | -1.95(-1.36%) |
Oct 26, 2018 | 140.49 | 147.26 | 140.49 | 143.82 | 96,500 | +1.42(+1.00%) |
Oct 25, 2018 | 140.81 | 143.43 | 140.81 | 142.40 | 95,061 | +2.58(+1.85%) |
Oct 24, 2018 | 145.38 | 145.92 | 139.79 | 139.82 | 88,708 | -5.79(-3.98%) |
Oct 23, 2018 | 147.18 | 149.35 | 145.25 | 145.61 | 160,584 | -1.04(-0.71%) |
Oct 22, 2018 | 143.89 | 147.54 | 143.04 | 146.65 | 139,734 | +3.93(+2.75%) |
Oct 19, 2018 | 143.03 | 145.09 | 140.56 | 142.72 | 94,700 | -1.05(-0.73%) |
Oct 18, 2018 | 144.75 | 145.75 | 142.48 | 143.77 | 123,482 | -1.33(-0.92%) |
Oct 17, 2018 | 144.57 | 145.94 | 143.50 | 145.10 | 88,213 | +0.17(+0.12%) |
Oct 16, 2018 | 139.80 | 145.39 | 137.68 | 144.93 | 145,357 | +6.08(+4.38%) |
Oct 15, 2018 | 137.68 | 139.89 | 137.52 | 138.85 | 173,529 | +0.89(+0.65%) |
Oct 12, 2018 | 143.75 | 143.75 | 136.44 | 137.96 | 174,800 | -3.40(-2.41%) |
Oct 11, 2018 | 146.43 | 147.35 | 141.23 | 141.36 | 240,783 | -5.85(-3.97%) |
Oct 10, 2018 | 153.18 | 154.37 | 146.69 | 147.21 | 153,480 | -5.97(-3.90%) |
Oct 09, 2018 | 154.25 | 155.63 | 152.60 | 153.18 | 126,420 | -1.25(-0.81%) |
Oct 08, 2018 | 154.75 | 155.79 | 152.32 | 154.43 | 103,812 | -0.37(-0.24%) |
Oct 05, 2018 | 155.95 | 156.93 | 153.63 | 154.80 | 158,100 | -0.86(-0.55%) |
Oct 04, 2018 | 154.48 | 155.83 | 153.66 | 155.66 | 113,027 | +1.36(+0.88%) |
Oct 03, 2018 | 151.92 | 156.94 | 151.92 | 154.30 | 108,496 | +2.85(+1.88%) |
Oct 02, 2018 | 150.23 | 151.54 | 149.41 | 151.45 | 86,375 | +1.17(+0.78%) |
Oct 01, 2018 | 151.06 | 151.59 | 149.86 | 150.28 | 84,065 | -0.08(-0.05%) |
Sep 28, 2018 | 147.31 | 150.39 | 147.17 | 150.36 | 137,300 | +2.98(+2.02%) |
Sep 27, 2018 | 148.30 | 148.61 | 146.69 | 147.38 | 51,484 | -0.41(-0.28%) |
Sep 26, 2018 | 150.88 | 152.97 | 147.55 | 147.79 | 70,528 | -3.04(-2.02%) |
Sep 25, 2018 | 151.15 | 154.13 | 150.06 | 150.83 | 98,193 | -0.37(-0.24%) |
Sep 24, 2018 | 152.79 | 152.79 | 150.41 | 151.20 | 89,416 | -1.65(-1.08%) |
Sep 21, 2018 | 152.38 | 158.18 | 151.90 | 152.85 | 196,800 | +0.58(+0.38%) |
Sep 20, 2018 | 151.20 | 153.55 | 147.76 | 152.27 | 85,400 | +1.58(+1.05%) |
Sep 19, 2018 | 152.31 | 154.95 | 149.53 | 150.69 | 84,729 | -1.53(-1.01%) |
Sep 18, 2018 | 151.71 | 155.57 | 150.54 | 152.22 | 121,051 | +0.89(+0.59%) |
Sep 17, 2018 | 150.71 | 153.77 | 148.76 | 151.33 | 72,867 | +0.69(+0.46%) |
Sep 14, 2018 | 148.71 | 151.46 | 148.71 | 150.64 | 72,800 | +1.43(+0.96%) |
Sep 13, 2018 | 151.73 | 151.80 | 148.81 | 149.21 | 49,929 | -1.59(-1.05%) |
Sep 12, 2018 | 151.73 | 152.79 | 150.16 | 150.80 | 77,977 | -1.07(-0.70%) |
Sep 11, 2018 | 152.71 | 153.41 | 151.76 | 151.87 | 45,074 | -1.65(-1.07%) |
Sep 10, 2018 | 154.59 | 155.90 | 153.11 | 153.52 | 79,646 | -0.23(-0.15%) |
Sep 07, 2018 | 154.52 | 156.43 | 153.50 | 153.75 | 75,100 | -0.93(-0.60%) |
Sep 06, 2018 | 152.78 | 155.00 | 152.78 | 154.68 | 66,873 | +1.83(+1.20%) |
Sep 05, 2018 | 149.58 | 153.29 | 148.16 | 152.85 | 101,367 | +3.22(+2.15%) |