Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 124.90 | 127.20 | 124.90 | 126.55 | 460,978 | +1.75(+1.40%) |
Nov 29, 2018 | 123.47 | 125.42 | 123.47 | 124.80 | 252,228 | +0.65(+0.52%) |
Nov 28, 2018 | 123.23 | 124.73 | 122.34 | 124.15 | 197,053 | +1.08(+0.88%) |
Nov 27, 2018 | 124.60 | 125.19 | 122.32 | 123.07 | 285,617 | -1.80(-1.44%) |
Nov 26, 2018 | 125.89 | 127.03 | 124.26 | 124.88 | 370,125 | -0.25(-0.20%) |
Nov 23, 2018 | 122.55 | 126.06 | 121.88 | 125.12 | 170,076 | +1.79(+1.45%) |
Nov 21, 2018 | 123.33 | 123.33 | 123.33 | 0 | +1.35(+1.10%) | |
Nov 20, 2018 | 119.61 | 122.75 | 119.28 | 121.98 | 439,796 | +1.85(+1.54%) |
Nov 19, 2018 | 117.82 | 120.35 | 117.82 | 120.13 | 373,915 | +1.95(+1.65%) |
Nov 16, 2018 | 115.60 | 118.65 | 115.09 | 118.19 | 440,019 | +1.81(+1.56%) |
Nov 15, 2018 | 114.01 | 117.01 | 112.90 | 116.37 | 389,756 | +1.93(+1.68%) |
Nov 14, 2018 | 116.36 | 117.05 | 112.87 | 114.45 | 306,754 | -0.85(-0.74%) |
Nov 13, 2018 | 116.38 | 117.50 | 115.16 | 115.30 | 179,845 | -0.55(-0.48%) |
Nov 12, 2018 | 119.47 | 120.90 | 115.83 | 115.85 | 615,431 | -3.36(-2.82%) |
Nov 09, 2018 | 119.05 | 120.85 | 118.47 | 119.21 | 208,535 | -0.34(-0.29%) |
Nov 08, 2018 | 120.58 | 122.26 | 118.90 | 119.55 | 221,377 | -3.76(-3.05%) |
Nov 07, 2018 | 121.28 | 124.02 | 121.28 | 123.31 | 299,592 | +2.55(+2.11%) |
Nov 06, 2018 | 117.74 | 120.82 | 117.51 | 120.76 | 242,244 | +2.51(+2.12%) |
Nov 05, 2018 | 118.86 | 120.40 | 117.55 | 118.25 | 371,993 | -0.20(-0.17%) |
Nov 02, 2018 | 119.07 | 119.31 | 115.96 | 118.45 | 329,883 | -0.24(-0.20%) |
Nov 01, 2018 | 116.30 | 120.11 | 116.29 | 118.69 | 587,286 | +2.12(+1.82%) |
Oct 31, 2018 | 119.28 | 120.85 | 113.99 | 116.57 | 962,313 | -5.93(-4.84%) |
Oct 30, 2018 | 119.78 | 122.83 | 119.07 | 122.50 | 221,598 | +2.93(+2.45%) |
Oct 29, 2018 | 121.14 | 122.00 | 118.84 | 119.57 | 206,979 | -0.81(-0.67%) |
Oct 26, 2018 | 120.80 | 121.63 | 119.52 | 120.38 | 242,278 | -1.10(-0.90%) |
Oct 25, 2018 | 121.67 | 122.66 | 120.46 | 121.48 | 262,997 | +0.29(+0.24%) |
Oct 24, 2018 | 120.14 | 122.15 | 119.64 | 121.19 | 258,334 | +0.60(+0.50%) |
Oct 23, 2018 | 121.36 | 122.66 | 120.28 | 120.59 | 245,436 | -2.80(-2.27%) |
Oct 22, 2018 | 126.00 | 126.24 | 123.10 | 123.39 | 171,825 | -2.90(-2.30%) |
Oct 19, 2018 | 123.36 | 126.52 | 122.41 | 126.29 | 276,230 | +2.60(+2.10%) |
Oct 18, 2018 | 126.18 | 127.22 | 123.49 | 123.69 | 398,303 | -3.26(-2.57%) |
Oct 17, 2018 | 126.03 | 128.00 | 125.17 | 126.96 | 243,167 | +0.63(+0.50%) |
Oct 16, 2018 | 125.90 | 126.47 | 124.58 | 126.33 | 166,459 | +0.85(+0.68%) |
Oct 15, 2018 | 125.35 | 126.80 | 125.35 | 125.48 | 217,297 | -0.08(-0.06%) |
Oct 12, 2018 | 128.36 | 128.53 | 123.33 | 125.55 | 305,362 | -1.47(-1.16%) |
Oct 11, 2018 | 129.17 | 129.96 | 126.58 | 127.02 | 412,624 | -2.49(-1.92%) |
Oct 10, 2018 | 131.69 | 131.95 | 128.86 | 129.51 | 441,821 | -2.80(-2.11%) |
Oct 09, 2018 | 131.74 | 132.73 | 131.16 | 132.31 | 209,584 | -0.06(-0.04%) |
Oct 08, 2018 | 132.74 | 134.02 | 132.19 | 132.37 | 244,746 | -0.80(-0.60%) |
Oct 05, 2018 | 132.96 | 134.42 | 132.12 | 133.17 | 198,056 | +0.31(+0.24%) |
Oct 04, 2018 | 132.64 | 133.39 | 130.99 | 132.85 | 198,227 | -0.09(-0.06%) |
Oct 03, 2018 | 133.02 | 133.84 | 130.82 | 132.94 | 328,265 | +0.39(+0.29%) |
Oct 02, 2018 | 133.68 | 136.04 | 131.71 | 132.55 | 1,038,094 | +6.17(+4.89%) |
Oct 01, 2018 | 127.59 | 128.38 | 126.08 | 126.38 | 159,272 | -1.10(-0.86%) |
Sep 28, 2018 | 126.54 | 127.98 | 126.28 | 127.47 | 219,119 | +0.37(+0.29%) |
Sep 27, 2018 | 127.40 | 128.31 | 126.21 | 127.10 | 154,620 | -0.01(-0.01%) |
Sep 26, 2018 | 128.23 | 128.23 | 126.87 | 127.11 | 264,373 | -1.04(-0.81%) |
Sep 25, 2018 | 128.55 | 128.81 | 127.87 | 128.15 | 217,093 | -0.63(-0.49%) |
Sep 24, 2018 | 129.18 | 129.49 | 127.69 | 128.78 | 214,180 | -0.46(-0.36%) |
Sep 21, 2018 | 129.19 | 129.86 | 128.83 | 129.24 | 350,632 | +0.04(+0.03%) |
Sep 20, 2018 | 128.52 | 129.26 | 128.39 | 129.20 | 144,674 | +1.15(+0.90%) |
Sep 19, 2018 | 126.77 | 128.56 | 126.46 | 128.04 | 145,495 | +1.58(+1.25%) |
Sep 18, 2018 | 126.41 | 126.63 | 125.69 | 126.46 | 127,080 | +0.57(+0.46%) |
Sep 17, 2018 | 126.34 | 127.09 | 125.36 | 125.89 | 143,468 | -0.78(-0.62%) |
Sep 14, 2018 | 124.84 | 126.87 | 124.84 | 126.67 | 182,232 | +1.71(+1.37%) |
Sep 13, 2018 | 122.39 | 126.58 | 122.39 | 124.96 | 237,526 | +3.25(+2.67%) |
Sep 12, 2018 | 121.03 | 122.30 | 120.20 | 121.71 | 252,088 | +0.75(+0.62%) |
Sep 11, 2018 | 118.93 | 121.14 | 118.23 | 120.96 | 317,558 | +1.16(+0.97%) |
Sep 10, 2018 | 120.04 | 120.18 | 118.75 | 119.80 | 282,797 | +0.02(+0.02%) |
Sep 07, 2018 | 124.73 | 124.73 | 119.54 | 119.78 | 458,913 | -4.97(-3.98%) |
Sep 06, 2018 | 126.50 | 127.00 | 124.68 | 124.75 | 224,381 | -1.38(-1.09%) |
Sep 05, 2018 | 125.67 | 127.37 | 125.67 | 126.12 | 199,448 | +0.24(+0.19%) |