Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 124.44 | 126.14 | 123.74 | 124.59 | 324,520 | -0.71(-0.57%) |
Nov 29, 2018 | 123.13 | 125.80 | 123.01 | 125.31 | 293,378 | +1.90(+1.54%) |
Nov 28, 2018 | 122.08 | 124.12 | 121.52 | 123.41 | 150,275 | +1.08(+0.88%) |
Nov 27, 2018 | 122.55 | 124.09 | 122.28 | 122.33 | 139,392 | -0.57(-0.46%) |
Nov 26, 2018 | 123.47 | 123.64 | 122.05 | 122.90 | 143,606 | +0.61(+0.50%) |
Nov 23, 2018 | 120.92 | 123.06 | 120.92 | 122.30 | 109,940 | +1.56(+1.29%) |
Nov 21, 2018 | 120.74 | 120.74 | 120.74 | 0 | +0.58(+0.48%) | |
Nov 20, 2018 | 122.26 | 122.26 | 119.66 | 120.16 | 364,101 | -1.82(-1.49%) |
Nov 19, 2018 | 123.72 | 124.63 | 121.68 | 121.98 | 217,868 | -1.63(-1.32%) |
Nov 16, 2018 | 122.16 | 124.55 | 121.34 | 123.60 | 376,269 | +0.86(+0.70%) |
Nov 15, 2018 | 121.77 | 122.77 | 120.01 | 122.75 | 308,454 | +1.09(+0.89%) |
Nov 14, 2018 | 123.83 | 124.63 | 121.47 | 121.66 | 262,173 | -1.40(-1.14%) |
Nov 13, 2018 | 125.25 | 125.25 | 123.00 | 123.06 | 241,091 | -1.85(-1.48%) |
Nov 12, 2018 | 125.14 | 126.35 | 123.88 | 124.91 | 236,263 | -0.71(-0.57%) |
Nov 09, 2018 | 125.61 | 126.36 | 124.20 | 125.62 | 197,227 | -0.42(-0.34%) |
Nov 08, 2018 | 127.23 | 128.06 | 125.20 | 126.05 | 152,509 | -1.29(-1.01%) |
Nov 07, 2018 | 124.16 | 127.66 | 124.16 | 127.34 | 265,241 | +3.07(+2.47%) |
Nov 06, 2018 | 123.55 | 124.88 | 122.22 | 124.27 | 222,595 | +0.79(+0.64%) |
Nov 05, 2018 | 123.06 | 123.80 | 122.25 | 123.48 | 239,022 | +0.41(+0.34%) |
Nov 02, 2018 | 122.10 | 123.64 | 121.79 | 123.06 | 196,811 | +1.25(+1.03%) |
Nov 01, 2018 | 121.45 | 122.68 | 120.07 | 121.81 | 222,101 | +0.45(+0.37%) |
Oct 31, 2018 | 121.89 | 122.52 | 120.03 | 121.36 | 240,379 | -0.10(-0.08%) |
Oct 30, 2018 | 119.21 | 122.78 | 117.91 | 121.46 | 285,117 | +2.42(+2.03%) |
Oct 29, 2018 | 117.77 | 120.46 | 115.22 | 119.04 | 256,663 | +1.88(+1.61%) |
Oct 26, 2018 | 118.59 | 119.09 | 115.83 | 117.16 | 409,108 | -2.35(-1.97%) |
Oct 25, 2018 | 120.19 | 121.06 | 119.20 | 119.51 | 215,190 | -0.50(-0.42%) |
Oct 24, 2018 | 120.82 | 122.73 | 119.89 | 120.01 | 410,589 | -1.03(-0.85%) |
Oct 23, 2018 | 119.76 | 121.75 | 117.46 | 121.03 | 269,279 | +0.39(+0.33%) |
Oct 22, 2018 | 121.38 | 122.06 | 119.95 | 120.64 | 278,458 | -1.02(-0.84%) |
Oct 19, 2018 | 122.95 | 123.37 | 121.16 | 121.66 | 244,756 | -1.12(-0.91%) |
Oct 18, 2018 | 124.61 | 125.10 | 122.52 | 122.78 | 394,338 | -1.16(-0.94%) |
Oct 17, 2018 | 122.48 | 124.36 | 121.36 | 123.94 | 430,248 | +1.60(+1.31%) |
Oct 16, 2018 | 120.66 | 122.42 | 120.16 | 122.34 | 258,879 | +1.98(+1.64%) |
Oct 15, 2018 | 118.82 | 121.12 | 118.54 | 120.36 | 287,734 | +1.58(+1.33%) |
Oct 12, 2018 | 120.54 | 121.49 | 116.81 | 118.78 | 549,609 | -1.27(-1.06%) |
Oct 11, 2018 | 117.53 | 122.04 | 117.45 | 120.05 | 836,200 | +2.21(+1.87%) |
Oct 10, 2018 | 119.05 | 119.60 | 117.66 | 117.84 | 283,449 | -1.42(-1.19%) |
Oct 09, 2018 | 118.88 | 119.75 | 117.89 | 119.26 | 292,449 | +0.61(+0.51%) |
Oct 08, 2018 | 118.40 | 119.23 | 117.19 | 118.65 | 316,892 | +0.17(+0.15%) |
Oct 05, 2018 | 119.19 | 120.60 | 117.69 | 118.48 | 312,768 | -0.88(-0.74%) |
Oct 04, 2018 | 121.11 | 121.49 | 119.02 | 119.36 | 520,371 | -1.81(-1.50%) |
Oct 03, 2018 | 122.13 | 122.84 | 121.09 | 121.18 | 291,658 | -0.89(-0.73%) |
Oct 02, 2018 | 122.00 | 123.04 | 121.52 | 122.07 | 424,918 | -0.41(-0.34%) |
Oct 01, 2018 | 123.97 | 124.54 | 122.28 | 122.48 | 355,519 | -1.48(-1.19%) |
Sep 28, 2018 | 124.75 | 125.53 | 123.83 | 123.96 | 289,125 | -0.61(-0.49%) |
Sep 27, 2018 | 124.46 | 125.14 | 124.05 | 124.57 | 229,256 | +0.10(+0.08%) |
Sep 26, 2018 | 124.54 | 125.29 | 123.16 | 124.47 | 286,045 | +0.37(+0.30%) |
Sep 25, 2018 | 124.12 | 125.01 | 123.57 | 124.10 | 663,461 | +0.86(+0.70%) |
Sep 24, 2018 | 123.38 | 123.94 | 122.51 | 123.23 | 416,178 | -0.51(-0.41%) |
Sep 21, 2018 | 122.59 | 124.05 | 122.51 | 123.74 | 729,167 | +0.59(+0.48%) |
Sep 20, 2018 | 122.59 | 124.20 | 122.37 | 123.16 | 430,214 | +1.06(+0.86%) |
Sep 19, 2018 | 122.58 | 123.13 | 121.90 | 122.10 | 460,003 | -0.57(-0.46%) |
Sep 18, 2018 | 122.56 | 123.69 | 121.64 | 122.67 | 611,841 | +2.38(+1.98%) |
Sep 17, 2018 | 121.39 | 121.39 | 119.66 | 120.29 | 458,753 | -0.80(-0.66%) |
Sep 14, 2018 | 122.89 | 123.86 | 120.49 | 121.08 | 514,926 | -1.60(-1.31%) |
Sep 13, 2018 | 123.13 | 123.71 | 121.52 | 122.69 | 385,679 | -0.44(-0.36%) |
Sep 12, 2018 | 121.23 | 123.69 | 120.40 | 123.13 | 687,580 | +3.32(+2.77%) |
Sep 11, 2018 | 115.22 | 125.30 | 114.74 | 119.81 | 2,126,860 | +7.67(+6.84%) |
Sep 10, 2018 | 110.74 | 112.64 | 110.61 | 112.13 | 512,468 | +1.73(+1.57%) |
Sep 07, 2018 | 110.85 | 112.12 | 110.11 | 110.41 | 453,268 | -0.72(-0.65%) |
Sep 06, 2018 | 110.69 | 112.34 | 110.02 | 111.13 | 355,424 | +0.44(+0.40%) |
Sep 05, 2018 | 110.77 | 111.00 | 109.69 | 110.69 | 303,341 | +0.06(+0.05%) |