Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 127.87 | 130.12 | 126.02 | 129.47 | 762,400 | +1.85(+1.45%) |
Nov 29, 2018 | 127.79 | 130.71 | 126.18 | 127.62 | 611,573 | -0.67(-0.52%) |
Nov 28, 2018 | 124.25 | 129.32 | 121.75 | 128.29 | 802,743 | +4.87(+3.95%) |
Nov 27, 2018 | 124.32 | 126.39 | 121.06 | 123.42 | 865,577 | -2.69(-2.13%) |
Nov 26, 2018 | 120.53 | 127.30 | 119.49 | 126.11 | 980,824 | +6.76(+5.66%) |
Nov 23, 2018 | 116.44 | 123.32 | 116.44 | 119.35 | 509,100 | +2.35(+2.01%) |
Nov 21, 2018 | 117.00 | 117.00 | 117.00 | 0 | -0.17(-0.15%) | |
Nov 20, 2018 | 111.61 | 119.14 | 110.10 | 117.17 | 931,315 | +0.81(+0.70%) |
Nov 19, 2018 | 118.37 | 118.50 | 111.11 | 116.36 | 1,126,521 | -2.68(-2.25%) |
Nov 16, 2018 | 117.73 | 120.90 | 115.35 | 119.04 | 706,000 | +0.08(+0.07%) |
Nov 15, 2018 | 110.59 | 122.08 | 108.62 | 118.96 | 1,251,308 | +6.97(+6.22%) |
Nov 14, 2018 | 118.00 | 119.02 | 108.56 | 111.99 | 2,079,296 | -4.78(-4.09%) |
Nov 13, 2018 | 120.73 | 122.55 | 116.00 | 116.77 | 1,491,579 | -4.05(-3.35%) |
Nov 12, 2018 | 125.00 | 126.01 | 118.75 | 120.82 | 1,151,630 | -4.64(-3.70%) |
Nov 09, 2018 | 127.00 | 129.16 | 123.07 | 125.46 | 3,118,100 | -7.54(-5.67%) |
Nov 08, 2018 | 138.76 | 140.99 | 132.81 | 133.00 | 908,934 | -11.06(-7.68%) |
Nov 07, 2018 | 138.34 | 144.77 | 138.34 | 144.06 | 1,006,586 | +6.88(+5.02%) |
Nov 06, 2018 | 138.99 | 143.45 | 132.57 | 137.18 | 841,934 | -2.35(-1.68%) |
Nov 05, 2018 | 146.84 | 147.27 | 137.40 | 139.53 | 1,034,499 | -6.44(-4.41%) |
Nov 02, 2018 | 142.02 | 148.72 | 141.01 | 145.97 | 1,027,700 | +3.98(+2.80%) |
Nov 01, 2018 | 134.17 | 142.23 | 132.53 | 141.99 | 977,054 | +8.23(+6.15%) |
Oct 31, 2018 | 127.85 | 134.74 | 127.46 | 133.76 | 1,374,879 | +9.33(+7.50%) |
Oct 30, 2018 | 116.75 | 124.64 | 115.33 | 124.43 | 1,097,241 | +7.55(+6.46%) |
Oct 29, 2018 | 123.39 | 124.67 | 113.71 | 116.88 | 1,111,104 | -5.49(-4.49%) |
Oct 26, 2018 | 121.84 | 126.05 | 116.75 | 122.37 | 996,400 | -3.12(-2.49%) |
Oct 25, 2018 | 125.22 | 129.06 | 120.01 | 125.49 | 1,528,966 | +2.45(+1.99%) |
Oct 24, 2018 | 133.24 | 134.39 | 120.74 | 123.04 | 1,717,878 | -11.28(-8.40%) |
Oct 23, 2018 | 129.00 | 135.61 | 127.04 | 134.32 | 1,341,090 | +1.76(+1.33%) |
Oct 22, 2018 | 134.92 | 134.92 | 129.00 | 132.56 | 776,997 | -1.66(-1.24%) |
Oct 19, 2018 | 139.68 | 140.03 | 133.38 | 134.22 | 678,200 | -4.58(-3.30%) |
Oct 18, 2018 | 141.65 | 142.30 | 135.84 | 138.80 | 758,258 | -3.19(-2.25%) |
Oct 17, 2018 | 139.49 | 142.25 | 138.63 | 141.99 | 764,663 | +3.41(+2.46%) |
Oct 16, 2018 | 132.56 | 139.32 | 132.56 | 138.58 | 874,804 | +7.24(+5.51%) |
Oct 15, 2018 | 130.28 | 133.73 | 126.05 | 131.34 | 739,970 | +0.84(+0.64%) |
Oct 12, 2018 | 126.81 | 131.00 | 125.31 | 130.50 | 1,378,100 | +8.49(+6.96%) |
Oct 11, 2018 | 119.50 | 127.88 | 116.74 | 122.01 | 1,206,674 | -0.29(-0.24%) |
Oct 10, 2018 | 128.86 | 128.92 | 122.16 | 122.30 | 1,272,053 | -6.87(-5.32%) |
Oct 09, 2018 | 129.84 | 132.75 | 127.60 | 129.17 | 697,037 | -1.91(-1.46%) |
Oct 08, 2018 | 134.25 | 135.55 | 128.71 | 131.08 | 981,830 | -3.95(-2.93%) |
Oct 05, 2018 | 143.01 | 143.99 | 130.37 | 135.03 | 2,290,600 | -7.81(-5.47%) |
Oct 04, 2018 | 151.00 | 151.59 | 141.24 | 142.84 | 2,790,198 | -4.54(-3.08%) |
Oct 03, 2018 | 142.44 | 149.97 | 136.10 | 147.38 | 2,046,964 | +4.96(+3.48%) |
Oct 02, 2018 | 148.51 | 149.99 | 140.89 | 142.42 | 2,360,602 | -6.34(-4.26%) |
Oct 01, 2018 | 164.50 | 165.87 | 148.04 | 148.76 | 2,146,051 | -12.75(-7.89%) |
Sep 28, 2018 | 158.83 | 161.66 | 157.43 | 161.51 | 1,023,000 | +2.26(+1.42%) |
Sep 27, 2018 | 158.47 | 160.70 | 158.21 | 159.25 | 775,101 | +0.45(+0.28%) |
Sep 26, 2018 | 157.00 | 161.49 | 155.94 | 158.80 | 1,198,855 | +4.24(+2.74%) |
Sep 25, 2018 | 153.13 | 154.97 | 151.33 | 154.56 | 618,173 | +1.46(+0.95%) |
Sep 24, 2018 | 150.29 | 153.50 | 148.07 | 153.10 | 1,065,818 | +5.51(+3.73%) |
Sep 21, 2018 | 151.90 | 152.50 | 146.72 | 147.59 | 1,661,800 | -5.24(-3.43%) |
Sep 20, 2018 | 152.59 | 154.53 | 152.15 | 152.83 | 659,669 | +0.88(+0.58%) |
Sep 19, 2018 | 153.86 | 154.97 | 150.50 | 151.95 | 588,417 | -1.63(-1.06%) |
Sep 18, 2018 | 153.02 | 155.67 | 150.01 | 153.58 | 890,577 | +1.23(+0.81%) |
Sep 17, 2018 | 152.03 | 152.90 | 149.36 | 152.35 | 1,103,715 | -0.41(-0.27%) |
Sep 14, 2018 | 151.26 | 154.91 | 150.21 | 152.76 | 1,223,400 | +2.55(+1.70%) |
Sep 13, 2018 | 151.00 | 156.17 | 146.15 | 150.21 | 1,360,259 | -0.56(-0.37%) |
Sep 12, 2018 | 144.52 | 151.22 | 144.35 | 150.77 | 1,600,886 | +7.28(+5.07%) |
Sep 11, 2018 | 139.55 | 143.55 | 137.01 | 143.49 | 787,936 | +3.29(+2.35%) |
Sep 10, 2018 | 142.89 | 143.03 | 138.70 | 140.20 | 821,784 | -2.51(-1.76%) |
Sep 07, 2018 | 139.54 | 143.29 | 138.01 | 142.71 | 693,400 | +1.26(+0.89%) |
Sep 06, 2018 | 142.27 | 145.35 | 140.50 | 141.45 | 1,076,163 | +0.69(+0.49%) |
Sep 05, 2018 | 143.29 | 144.00 | 137.51 | 140.76 | 952,244 | -2.69(-1.88%) |