Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 127.78 | 128.26 | 127.16 | 127.85 | 398,774 | -0.65(-0.50%) |
Nov 29, 2018 | 128.57 | 129.20 | 128.10 | 128.50 | 232,428 | -0.50(-0.39%) |
Nov 28, 2018 | 128.30 | 129.09 | 127.46 | 129.00 | 343,712 | +0.39(+0.30%) |
Nov 27, 2018 | 128.50 | 128.83 | 127.90 | 128.62 | 837,533 | +0.71(+0.55%) |
Nov 26, 2018 | 128.24 | 128.50 | 127.44 | 127.91 | 453,022 | +0.82(+0.64%) |
Nov 23, 2018 | 127.19 | 127.54 | 126.77 | 127.09 | 246,806 | +0.07(+0.06%) |
Nov 21, 2018 | 127.02 | 127.02 | 127.02 | 0 | +0.15(+0.12%) | |
Nov 20, 2018 | 127.56 | 127.99 | 126.56 | 126.87 | 640,450 | +0.08(+0.06%) |
Nov 19, 2018 | 127.89 | 128.12 | 126.24 | 126.79 | 231,581 | -1.23(-0.96%) |
Nov 16, 2018 | 126.96 | 128.21 | 126.75 | 128.02 | 302,241 | +1.20(+0.94%) |
Nov 15, 2018 | 126.78 | 126.95 | 124.88 | 126.83 | 346,015 | +1.26(+1.00%) |
Nov 14, 2018 | 125.84 | 126.41 | 124.85 | 125.57 | 289,482 | +0.24(+0.19%) |
Nov 13, 2018 | 125.52 | 126.48 | 125.30 | 125.33 | 373,166 | -0.44(-0.35%) |
Nov 12, 2018 | 124.80 | 126.08 | 124.67 | 125.77 | 475,017 | -0.29(-0.23%) |
Nov 09, 2018 | 126.52 | 127.00 | 125.66 | 126.06 | 400,919 | +0.98(+0.79%) |
Nov 08, 2018 | 125.98 | 126.13 | 124.51 | 125.08 | 250,291 | -0.88(-0.70%) |
Nov 07, 2018 | 125.94 | 126.08 | 125.31 | 125.96 | 385,022 | +1.65(+1.32%) |
Nov 06, 2018 | 123.58 | 124.31 | 123.39 | 124.31 | 257,391 | +0.59(+0.48%) |
Nov 05, 2018 | 123.36 | 124.01 | 123.28 | 123.72 | 308,435 | +2.80(+2.31%) |
Nov 02, 2018 | 120.96 | 121.85 | 120.46 | 120.92 | 396,854 | -2.09(-1.70%) |
Nov 01, 2018 | 122.11 | 123.16 | 122.03 | 123.01 | 280,790 | +0.64(+0.52%) |
Oct 31, 2018 | 123.09 | 123.64 | 122.24 | 122.37 | 374,618 | +0.93(+0.77%) |
Oct 30, 2018 | 120.51 | 121.56 | 120.35 | 121.44 | 282,433 | +0.27(+0.23%) |
Oct 29, 2018 | 121.73 | 122.38 | 120.14 | 121.17 | 411,123 | -1.08(-0.88%) |
Oct 26, 2018 | 122.48 | 122.80 | 121.00 | 122.25 | 397,758 | +0.62(+0.51%) |
Oct 25, 2018 | 122.30 | 122.47 | 121.41 | 121.63 | 371,929 | +0.19(+0.15%) |
Oct 24, 2018 | 124.28 | 124.30 | 121.32 | 121.44 | 548,643 | -2.37(-1.92%) |
Oct 23, 2018 | 123.00 | 124.34 | 122.17 | 123.81 | 501,463 | +0.46(+0.37%) |
Oct 22, 2018 | 124.83 | 124.83 | 123.01 | 123.35 | 447,237 | -0.99(-0.80%) |
Oct 19, 2018 | 124.31 | 124.92 | 124.06 | 124.34 | 1,121,129 | +3.56(+2.95%) |
Oct 18, 2018 | 121.41 | 122.18 | 120.42 | 120.78 | 431,884 | +1.02(+0.85%) |
Oct 17, 2018 | 119.42 | 120.02 | 119.05 | 119.77 | 433,143 | -0.72(-0.60%) |
Oct 16, 2018 | 119.99 | 120.78 | 119.62 | 120.48 | 435,675 | +2.36(+1.99%) |
Oct 15, 2018 | 117.83 | 118.84 | 117.55 | 118.13 | 492,593 | -0.34(-0.29%) |
Oct 12, 2018 | 118.74 | 119.26 | 117.87 | 118.47 | 507,725 | +1.61(+1.38%) |
Oct 11, 2018 | 119.69 | 119.70 | 116.41 | 116.86 | 720,553 | -2.87(-2.40%) |
Oct 10, 2018 | 122.05 | 122.17 | 119.68 | 119.73 | 705,751 | -4.65(-3.74%) |
Oct 09, 2018 | 123.31 | 124.94 | 123.19 | 124.38 | 399,790 | -0.55(-0.44%) |
Oct 08, 2018 | 123.66 | 125.04 | 123.65 | 124.93 | 331,900 | +0.85(+0.69%) |
Oct 05, 2018 | 124.23 | 124.60 | 123.67 | 124.08 | 346,500 | -0.75(-0.60%) |
Oct 04, 2018 | 125.50 | 125.53 | 124.25 | 124.83 | 333,930 | -1.78(-1.41%) |
Oct 03, 2018 | 127.34 | 127.53 | 126.33 | 126.61 | 356,839 | +0.06(+0.05%) |
Oct 02, 2018 | 126.40 | 127.02 | 125.74 | 126.55 | 312,064 | -0.82(-0.65%) |
Oct 01, 2018 | 126.77 | 127.51 | 126.49 | 127.38 | 520,334 | +1.90(+1.51%) |
Sep 28, 2018 | 126.00 | 126.20 | 125.24 | 125.48 | 276,500 | -0.14(-0.11%) |
Sep 27, 2018 | 126.09 | 126.57 | 125.57 | 125.62 | 263,667 | -0.10(-0.08%) |
Sep 26, 2018 | 125.99 | 126.20 | 125.58 | 125.72 | 336,846 | +0.99(+0.80%) |
Sep 25, 2018 | 124.73 | 125.27 | 124.52 | 124.73 | 231,257 | +0.39(+0.31%) |
Sep 24, 2018 | 124.87 | 125.01 | 124.24 | 124.34 | 248,852 | -0.77(-0.62%) |
Sep 21, 2018 | 124.81 | 125.31 | 124.58 | 125.11 | 256,854 | +0.35(+0.28%) |
Sep 20, 2018 | 123.61 | 124.93 | 123.55 | 124.75 | 358,727 | +2.94(+2.41%) |
Sep 19, 2018 | 122.12 | 122.30 | 121.56 | 121.81 | 311,978 | -0.86(-0.70%) |
Sep 18, 2018 | 123.00 | 123.22 | 122.35 | 122.67 | 360,442 | -0.22(-0.18%) |
Sep 17, 2018 | 123.30 | 123.66 | 122.83 | 122.89 | 533,940 | -1.49(-1.20%) |
Sep 14, 2018 | 123.98 | 124.77 | 123.58 | 124.38 | 352,935 | +0.94(+0.76%) |
Sep 13, 2018 | 123.59 | 123.77 | 123.17 | 123.44 | 243,504 | +0.06(+0.05%) |
Sep 12, 2018 | 123.39 | 124.00 | 123.35 | 123.38 | 305,988 | -0.18(-0.14%) |
Sep 11, 2018 | 123.13 | 123.67 | 122.77 | 123.56 | 229,116 | -0.32(-0.26%) |
Sep 10, 2018 | 124.09 | 124.42 | 123.74 | 123.88 | 289,828 | +0.82(+0.67%) |
Sep 07, 2018 | 122.36 | 123.49 | 122.33 | 123.05 | 215,758 | -0.49(-0.39%) |
Sep 06, 2018 | 123.65 | 123.89 | 122.83 | 123.54 | 500,126 | +0.19(+0.16%) |
Sep 05, 2018 | 123.00 | 123.47 | 122.68 | 123.34 | 613,730 | -0.20(-0.16%) |