Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 126.01 | 127.44 | 125.80 | 127.36 | 14,438,139 | +0.91(+0.72%) |
Nov 29, 2018 | 126.25 | 127.62 | 125.57 | 126.45 | 7,802,972 | -0.51(-0.40%) |
Nov 28, 2018 | 124.70 | 127.06 | 124.29 | 126.96 | 9,533,269 | +2.79(+2.25%) |
Nov 27, 2018 | 121.87 | 124.28 | 121.08 | 124.17 | 6,876,491 | +1.60(+1.31%) |
Nov 26, 2018 | 123.11 | 123.15 | 121.99 | 122.56 | 8,726,403 | +0.03(+0.03%) |
Nov 23, 2018 | 122.20 | 122.96 | 121.99 | 122.53 | 3,952,230 | +0.21(+0.17%) |
Nov 21, 2018 | 122.32 | 122.32 | 122.32 | 0 | -3.84(-3.05%) | |
Nov 20, 2018 | 127.07 | 128.15 | 126.08 | 126.17 | 10,374,835 | -1.10(-0.87%) |
Nov 19, 2018 | 126.15 | 127.88 | 126.10 | 127.27 | 10,109,479 | +1.50(+1.19%) |
Nov 16, 2018 | 124.67 | 126.42 | 124.53 | 125.77 | 9,860,029 | +1.28(+1.03%) |
Nov 15, 2018 | 123.55 | 124.49 | 122.75 | 124.48 | 7,728,347 | +0.22(+0.17%) |
Nov 14, 2018 | 124.93 | 125.18 | 123.67 | 124.27 | 7,459,749 | -0.37(-0.30%) |
Nov 13, 2018 | 125.94 | 126.42 | 123.56 | 124.64 | 8,627,441 | -0.81(-0.65%) |
Nov 12, 2018 | 124.91 | 125.98 | 124.68 | 125.45 | 8,133,827 | +0.24(+0.19%) |
Nov 09, 2018 | 124.95 | 125.55 | 124.38 | 125.21 | 6,202,289 | +0.03(+0.03%) |
Nov 08, 2018 | 124.32 | 125.60 | 124.05 | 125.17 | 6,314,832 | +0.47(+0.38%) |
Nov 07, 2018 | 123.28 | 124.80 | 123.17 | 124.70 | 8,109,427 | +1.88(+1.53%) |
Nov 06, 2018 | 121.93 | 123.05 | 121.52 | 122.82 | 6,729,998 | +0.32(+0.26%) |
Nov 05, 2018 | 121.47 | 122.97 | 119.75 | 122.50 | 6,496,161 | +1.31(+1.08%) |
Nov 02, 2018 | 122.31 | 122.33 | 120.31 | 121.19 | 8,907,027 | -0.12(-0.10%) |
Nov 01, 2018 | 120.67 | 121.97 | 120.48 | 121.31 | 8,024,524 | +0.72(+0.59%) |
Oct 31, 2018 | 121.47 | 121.84 | 120.27 | 120.60 | 11,563,729 | -0.65(-0.54%) |
Oct 30, 2018 | 118.83 | 121.56 | 118.02 | 121.25 | 11,197,030 | +2.76(+2.33%) |
Oct 29, 2018 | 118.02 | 119.83 | 117.35 | 118.50 | 7,873,640 | +0.50(+0.42%) |
Oct 26, 2018 | 118.83 | 120.00 | 116.58 | 118.00 | 13,199,714 | -1.29(-1.08%) |
Oct 25, 2018 | 118.42 | 119.82 | 116.34 | 119.29 | 11,251,802 | +0.86(+0.73%) |
Oct 24, 2018 | 119.33 | 120.70 | 118.17 | 118.43 | 9,460,368 | -1.26(-1.05%) |
Oct 23, 2018 | 118.70 | 120.17 | 118.41 | 119.69 | 9,614,401 | +0.22(+0.18%) |
Oct 22, 2018 | 119.41 | 119.97 | 119.01 | 119.47 | 5,646,381 | -0.32(-0.27%) |
Oct 19, 2018 | 119.18 | 120.61 | 118.81 | 119.79 | 6,877,400 | -0.39(-0.32%) |
Oct 18, 2018 | 119.92 | 120.44 | 118.64 | 120.18 | 8,803,402 | +0.03(+0.03%) |
Oct 17, 2018 | 117.36 | 120.61 | 117.34 | 120.14 | 9,589,342 | +2.50(+2.12%) |
Oct 16, 2018 | 116.09 | 118.88 | 116.09 | 117.64 | 11,134,663 | +2.25(+1.95%) |
Oct 15, 2018 | 115.34 | 116.56 | 115.02 | 115.40 | 7,427,379 | +0.07(+0.06%) |
Oct 12, 2018 | 115.78 | 115.79 | 113.92 | 115.33 | 8,123,035 | +0.02(+0.02%) |
Oct 11, 2018 | 118.81 | 119.45 | 114.47 | 115.30 | 13,468,497 | -3.35(-2.82%) |
Oct 10, 2018 | 120.05 | 121.00 | 118.65 | 118.65 | 8,433,618 | -1.27(-1.06%) |
Oct 09, 2018 | 119.52 | 120.28 | 118.72 | 119.92 | 5,194,953 | -0.16(-0.14%) |
Oct 08, 2018 | 119.66 | 120.33 | 119.42 | 120.08 | 6,006,008 | +0.25(+0.21%) |
Oct 05, 2018 | 120.44 | 120.82 | 119.37 | 119.83 | 5,002,157 | -0.22(-0.18%) |
Oct 04, 2018 | 119.36 | 120.20 | 118.30 | 120.05 | 5,500,247 | +0.28(+0.23%) |
Oct 03, 2018 | 121.07 | 121.70 | 119.64 | 119.77 | 6,281,896 | -1.25(-1.03%) |
Oct 02, 2018 | 120.43 | 121.24 | 120.31 | 121.02 | 7,474,311 | +0.68(+0.57%) |
Oct 01, 2018 | 119.11 | 120.48 | 118.89 | 120.34 | 5,656,679 | +1.31(+1.10%) |
Sep 28, 2018 | 118.97 | 119.37 | 118.38 | 119.03 | 7,705,734 | -0.04(-0.04%) |
Sep 27, 2018 | 119.27 | 120.25 | 118.52 | 119.08 | 7,420,475 | +0.05(+0.04%) |
Sep 26, 2018 | 119.70 | 120.61 | 118.85 | 119.02 | 8,279,947 | -0.41(-0.35%) |
Sep 25, 2018 | 121.06 | 121.44 | 119.23 | 119.44 | 9,266,239 | -1.58(-1.30%) |
Sep 24, 2018 | 122.42 | 122.76 | 120.81 | 121.01 | 7,786,634 | -2.08(-1.69%) |
Sep 21, 2018 | 122.49 | 123.31 | 122.06 | 123.09 | 15,419,129 | +0.78(+0.63%) |
Sep 20, 2018 | 121.31 | 122.45 | 121.05 | 122.31 | 5,826,257 | +1.31(+1.08%) |
Sep 19, 2018 | 121.26 | 121.46 | 120.65 | 121.00 | 5,861,538 | -0.07(-0.06%) |
Sep 18, 2018 | 120.84 | 121.33 | 120.46 | 121.07 | 5,317,813 | +0.50(+0.41%) |
Sep 17, 2018 | 120.03 | 120.95 | 119.90 | 120.57 | 6,146,781 | +0.41(+0.34%) |
Sep 14, 2018 | 120.61 | 120.91 | 119.83 | 120.17 | 5,263,913 | -0.34(-0.29%) |
Sep 13, 2018 | 120.51 | 121.02 | 119.76 | 120.51 | 7,443,390 | +0.46(+0.38%) |
Sep 12, 2018 | 119.66 | 120.60 | 119.37 | 120.06 | 7,855,801 | +0.73(+0.61%) |
Sep 11, 2018 | 118.58 | 119.67 | 118.21 | 119.33 | 9,119,995 | +1.12(+0.95%) |
Sep 10, 2018 | 118.48 | 119.29 | 118.08 | 118.20 | 5,678,702 | -0.09(-0.08%) |
Sep 07, 2018 | 117.83 | 118.62 | 116.94 | 118.30 | 7,400,100 | +0.39(+0.33%) |
Sep 06, 2018 | 116.73 | 118.29 | 116.46 | 117.91 | 7,617,152 | +0.87(+0.74%) |
Sep 05, 2018 | 114.99 | 117.11 | 114.97 | 117.04 | 7,167,614 | +1.84(+1.60%) |