Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 186.31 | 189.02 | 184.22 | 185.22 | 8,159 | +1.66(+0.91%) |
Nov 29, 2018 | 185.03 | 186.17 | 180.64 | 183.55 | 11,078 | -2.24(-1.20%) |
Nov 28, 2018 | 192.44 | 195.34 | 185.74 | 185.79 | 14,767 | -6.42(-3.34%) |
Nov 27, 2018 | 192.40 | 194.54 | 189.69 | 192.21 | 8,726 | +1.52(+0.80%) |
Nov 26, 2018 | 194.82 | 194.82 | 188.54 | 190.69 | 14,072 | -6.61(-3.35%) |
Nov 23, 2018 | 194.82 | 199.67 | 194.82 | 197.29 | 14,300 | +11.76(+6.34%) |
Nov 21, 2018 | 185.53 | 185.53 | 185.53 | 0 | -6.06(-3.16%) | |
Nov 20, 2018 | 185.83 | 194.20 | 184.61 | 191.59 | 20,927 | +12.03(+6.70%) |
Nov 19, 2018 | 182.41 | 182.41 | 178.23 | 179.56 | 9,067 | +0.52(+0.29%) |
Nov 16, 2018 | 181.46 | 182.93 | 178.27 | 179.03 | 7,970 | -3.81(-2.08%) |
Nov 15, 2018 | 190.21 | 194.30 | 182.84 | 182.84 | 11,916 | -6.09(-3.22%) |
Nov 14, 2018 | 181.79 | 191.87 | 180.70 | 188.93 | 13,930 | +0.81(+0.43%) |
Nov 13, 2018 | 180.22 | 189.64 | 178.89 | 188.12 | 20,522 | +8.51(+4.74%) |
Nov 12, 2018 | 169.90 | 180.22 | 168.38 | 179.60 | 15,221 | +7.66(+4.45%) |
Nov 09, 2018 | 174.42 | 177.99 | 170.09 | 171.95 | 17,685 | +0.52(+0.31%) |
Nov 08, 2018 | 165.05 | 172.33 | 163.11 | 171.43 | 13,035 | +7.61(+4.64%) |
Nov 07, 2018 | 165.34 | 169.00 | 163.15 | 163.82 | 13,127 | -5.52(-3.26%) |
Nov 06, 2018 | 170.28 | 173.06 | 168.81 | 169.33 | 12,872 | -1.00(-0.59%) |
Nov 05, 2018 | 173.09 | 173.09 | 169.43 | 170.33 | 10,219 | -5.94(-3.37%) |
Nov 02, 2018 | 172.38 | 179.13 | 169.76 | 176.28 | 12,491 | +0.90(+0.51%) |
Nov 01, 2018 | 177.23 | 180.94 | 174.14 | 175.37 | 9,516 | -3.33(-1.86%) |
Oct 31, 2018 | 178.61 | 178.94 | 172.62 | 178.70 | 14,660 | -2.62(-1.44%) |
Oct 30, 2018 | 190.92 | 190.92 | 180.41 | 181.32 | 10,044 | -8.32(-4.39%) |
Oct 29, 2018 | 180.27 | 194.35 | 179.89 | 189.64 | 22,502 | +7.32(+4.02%) |
Oct 26, 2018 | 183.17 | 187.83 | 177.70 | 182.31 | 29,020 | +3.09(+1.72%) |
Oct 25, 2018 | 179.70 | 181.65 | 176.04 | 179.22 | 20,868 | -4.28(-2.33%) |
Oct 24, 2018 | 168.15 | 183.55 | 168.15 | 183.50 | 29,412 | +13.65(+8.03%) |
Oct 23, 2018 | 165.72 | 174.23 | 165.72 | 169.86 | 32,772 | +8.89(+5.52%) |
Oct 22, 2018 | 157.78 | 162.68 | 157.78 | 160.96 | 16,155 | +3.57(+2.27%) |
Oct 19, 2018 | 156.02 | 157.59 | 152.88 | 157.40 | 18,463 | +2.33(+1.50%) |
Oct 18, 2018 | 155.83 | 156.54 | 152.36 | 155.07 | 18,453 | +2.14(+1.40%) |
Oct 17, 2018 | 151.36 | 155.38 | 150.79 | 152.93 | 17,656 | +2.47(+1.64%) |
Oct 16, 2018 | 152.55 | 153.40 | 150.36 | 150.46 | 9,179 | -2.90(-1.89%) |
Oct 15, 2018 | 151.55 | 153.50 | 150.10 | 153.36 | 8,681 | +1.81(+1.19%) |
Oct 12, 2018 | 148.79 | 156.02 | 148.17 | 151.55 | 29,188 | -1.09(-0.72%) |
Oct 11, 2018 | 146.22 | 154.45 | 145.51 | 152.64 | 28,709 | +8.61(+5.98%) |
Oct 10, 2018 | 134.43 | 144.18 | 134.43 | 144.04 | 25,318 | +9.70(+7.22%) |
Oct 09, 2018 | 136.47 | 137.00 | 132.58 | 134.34 | 12,440 | -2.62(-1.91%) |
Oct 08, 2018 | 139.19 | 139.84 | 136.52 | 136.95 | 4,933 | +0.19(+0.14%) |
Oct 05, 2018 | 136.90 | 138.19 | 135.71 | 136.76 | 9,189 | +0.19(+0.14%) |
Oct 04, 2018 | 135.96 | 138.02 | 134.69 | 136.57 | 37,361 | +1.85(+1.38%) |
Oct 03, 2018 | 136.47 | 137.09 | 134.34 | 134.72 | 34,268 | -2.66(-1.94%) |
Oct 02, 2018 | 136.81 | 139.32 | 136.62 | 137.38 | 31,717 | -0.14(-0.10%) |
Oct 01, 2018 | 140.56 | 140.56 | 136.69 | 137.52 | 11,713 | -4.04(-2.86%) |
Sep 28, 2018 | 142.09 | 142.28 | 138.81 | 141.56 | 8,327 | +0.57(+0.40%) |
Sep 27, 2018 | 140.14 | 141.29 | 139.84 | 140.99 | 3,787 | -0.57(-0.40%) |
Sep 26, 2018 | 140.42 | 141.85 | 139.04 | 141.56 | 8,474 | +2.94(+2.12%) |
Sep 25, 2018 | 139.43 | 139.43 | 137.19 | 138.62 | 18,375 | -1.57(-1.12%) |
Sep 24, 2018 | 142.47 | 142.47 | 139.15 | 140.19 | 11,054 | -4.28(-2.96%) |
Sep 21, 2018 | 145.09 | 146.13 | 143.71 | 144.47 | 8,627 | -1.95(-1.33%) |
Sep 20, 2018 | 145.04 | 146.70 | 144.56 | 146.42 | 7,786 | +0.05(+0.03%) |
Sep 19, 2018 | 147.75 | 147.75 | 145.42 | 146.37 | 5,891 | -1.05(-0.71%) |
Sep 18, 2018 | 146.70 | 147.79 | 146.04 | 147.41 | 3,981 | -2.66(-1.77%) |
Sep 17, 2018 | 149.84 | 150.55 | 148.13 | 150.07 | 3,638 | -0.24(-0.16%) |
Sep 14, 2018 | 152.17 | 152.17 | 149.12 | 150.31 | 6,565 | -1.71(-1.13%) |
Sep 13, 2018 | 152.31 | 154.14 | 151.31 | 152.02 | 5,934 | +0.29(+0.19%) |
Sep 12, 2018 | 150.93 | 151.74 | 148.98 | 151.74 | 4,582 | -1.76(-1.15%) |
Sep 11, 2018 | 157.30 | 157.57 | 152.31 | 153.50 | 4,520 | -3.61(-2.30%) |
Sep 10, 2018 | 154.92 | 157.11 | 154.11 | 157.11 | 5,683 | +0.19(+0.12%) |
Sep 07, 2018 | 158.53 | 161.19 | 156.54 | 156.92 | 7,575 | +0.24(+0.15%) |
Sep 06, 2018 | 151.55 | 157.54 | 151.55 | 156.68 | 11,265 | +5.89(+3.91%) |
Sep 05, 2018 | 152.02 | 154.88 | 150.74 | 150.79 | 10,547 | +0.48(+0.32%) |