Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 114.62 | 115.68 | 114.51 | 115.49 | 297,229 | +0.71(+0.62%) |
Nov 29, 2018 | 114.69 | 115.41 | 113.94 | 114.78 | 283,042 | -0.36(-0.31%) |
Nov 28, 2018 | 113.39 | 115.17 | 112.35 | 115.13 | 451,367 | +2.04(+1.80%) |
Nov 27, 2018 | 113.52 | 113.93 | 112.77 | 113.09 | 423,386 | -0.85(-0.75%) |
Nov 26, 2018 | 113.74 | 114.41 | 113.34 | 113.95 | 544,017 | +1.13(+1.00%) |
Nov 23, 2018 | 112.18 | 113.55 | 112.18 | 112.82 | 115,477 | -0.12(-0.10%) |
Nov 21, 2018 | 112.93 | 112.93 | 112.93 | 0 | +1.21(+1.08%) | |
Nov 20, 2018 | 112.47 | 113.11 | 111.39 | 111.72 | 533,472 | -2.07(-1.82%) |
Nov 19, 2018 | 114.92 | 115.37 | 113.35 | 113.80 | 244,193 | -1.38(-1.20%) |
Nov 16, 2018 | 114.33 | 115.36 | 114.20 | 115.18 | 198,153 | +0.15(+0.13%) |
Nov 15, 2018 | 113.14 | 115.20 | 112.80 | 115.03 | 439,549 | +1.20(+1.06%) |
Nov 14, 2018 | 115.55 | 115.86 | 113.06 | 113.82 | 287,070 | -0.83(-0.72%) |
Nov 13, 2018 | 115.03 | 116.08 | 114.53 | 114.65 | 269,844 | -0.06(-0.05%) |
Nov 12, 2018 | 116.17 | 116.32 | 114.63 | 114.71 | 216,112 | -1.52(-1.31%) |
Nov 09, 2018 | 116.84 | 117.16 | 115.49 | 116.24 | 344,297 | -1.26(-1.08%) |
Nov 08, 2018 | 117.38 | 117.97 | 117.05 | 117.50 | 173,377 | -0.33(-0.28%) |
Nov 07, 2018 | 116.84 | 117.86 | 116.12 | 117.83 | 225,702 | +1.65(+1.42%) |
Nov 06, 2018 | 115.41 | 116.36 | 115.36 | 116.18 | 220,958 | +0.66(+0.57%) |
Nov 05, 2018 | 115.13 | 115.97 | 114.80 | 115.52 | 497,642 | +0.56(+0.49%) |
Nov 02, 2018 | 115.28 | 115.66 | 114.07 | 114.96 | 398,440 | +0.20(+0.17%) |
Nov 01, 2018 | 113.17 | 114.88 | 113.15 | 114.77 | 363,437 | +1.93(+1.71%) |
Oct 31, 2018 | 113.58 | 113.81 | 112.75 | 112.83 | 312,035 | +0.24(+0.21%) |
Oct 30, 2018 | 110.73 | 112.69 | 110.61 | 112.59 | 294,732 | +1.91(+1.72%) |
Oct 29, 2018 | 111.93 | 113.17 | 109.64 | 110.69 | 297,334 | -0.05(-0.05%) |
Oct 26, 2018 | 110.73 | 111.90 | 109.11 | 110.74 | 542,450 | -1.16(-1.03%) |
Oct 25, 2018 | 110.71 | 112.49 | 110.27 | 111.90 | 409,721 | +1.86(+1.69%) |
Oct 24, 2018 | 113.48 | 113.69 | 109.97 | 110.04 | 609,002 | -3.51(-3.09%) |
Oct 23, 2018 | 113.15 | 114.30 | 111.75 | 113.55 | 469,016 | -1.07(-0.93%) |
Oct 22, 2018 | 115.59 | 115.90 | 114.54 | 114.62 | 498,162 | -0.64(-0.56%) |
Oct 19, 2018 | 116.00 | 116.70 | 114.90 | 115.26 | 351,486 | -0.64(-0.55%) |
Oct 18, 2018 | 117.36 | 117.65 | 115.53 | 115.90 | 247,821 | -1.78(-1.51%) |
Oct 17, 2018 | 117.90 | 118.00 | 116.42 | 117.68 | 406,289 | -0.38(-0.32%) |
Oct 16, 2018 | 116.40 | 118.20 | 115.50 | 118.06 | 340,158 | +2.33(+2.02%) |
Oct 15, 2018 | 115.10 | 116.48 | 114.99 | 115.73 | 366,653 | +0.62(+0.54%) |
Oct 12, 2018 | 116.89 | 117.26 | 113.84 | 115.11 | 524,252 | -0.27(-0.23%) |
Oct 11, 2018 | 117.43 | 118.02 | 115.35 | 115.37 | 723,175 | -2.56(-2.17%) |
Oct 10, 2018 | 120.50 | 120.56 | 117.86 | 117.93 | 521,548 | -2.83(-2.34%) |
Oct 09, 2018 | 121.27 | 121.58 | 120.69 | 120.76 | 523,319 | -0.70(-0.57%) |
Oct 08, 2018 | 120.80 | 121.68 | 120.63 | 121.45 | 237,919 | +0.37(+0.30%) |
Oct 05, 2018 | 121.98 | 122.14 | 120.46 | 121.09 | 342,050 | -0.85(-0.69%) |
Oct 04, 2018 | 122.79 | 122.94 | 121.53 | 121.93 | 298,572 | -1.09(-0.88%) |
Oct 03, 2018 | 122.81 | 123.58 | 122.44 | 123.02 | 339,719 | +0.69(+0.56%) |
Oct 02, 2018 | 122.96 | 123.34 | 122.17 | 122.33 | 521,720 | -0.57(-0.46%) |
Oct 01, 2018 | 124.33 | 124.36 | 122.59 | 122.90 | 888,208 | -1.16(-0.93%) |
Sep 28, 2018 | 123.30 | 124.32 | 123.28 | 124.06 | 156,028 | +0.45(+0.36%) |
Sep 27, 2018 | 123.81 | 124.25 | 123.42 | 123.61 | 151,005 | -0.03(-0.02%) |
Sep 26, 2018 | 124.69 | 124.91 | 123.58 | 123.64 | 175,856 | -0.97(-0.77%) |
Sep 25, 2018 | 125.04 | 125.04 | 124.56 | 124.61 | 174,453 | -0.27(-0.22%) |
Sep 24, 2018 | 125.68 | 125.68 | 124.42 | 124.88 | 195,340 | -0.88(-0.70%) |
Sep 21, 2018 | 126.20 | 126.49 | 125.66 | 125.76 | 162,556 | -0.23(-0.18%) |
Sep 20, 2018 | 125.45 | 126.07 | 125.26 | 125.99 | 202,164 | +1.06(+0.85%) |
Sep 19, 2018 | 125.22 | 125.83 | 124.77 | 124.92 | 234,753 | -0.26(-0.21%) |
Sep 18, 2018 | 125.08 | 125.45 | 124.65 | 125.19 | 241,282 | +0.32(+0.25%) |
Sep 17, 2018 | 125.66 | 125.84 | 124.75 | 124.87 | 1,195,326 | -0.81(-0.65%) |
Sep 14, 2018 | 125.18 | 125.84 | 124.89 | 125.69 | 181,421 | +0.52(+0.42%) |
Sep 13, 2018 | 125.29 | 125.57 | 124.93 | 125.16 | 162,442 | +0.19(+0.16%) |
Sep 12, 2018 | 125.02 | 125.18 | 124.34 | 124.97 | 150,522 | -0.18(-0.14%) |
Sep 11, 2018 | 124.89 | 125.43 | 124.49 | 125.14 | 176,084 | +0.08(+0.06%) |
Sep 10, 2018 | 125.30 | 125.60 | 124.97 | 125.06 | 173,634 | +0.21(+0.17%) |
Sep 07, 2018 | 125.02 | 125.38 | 124.45 | 124.85 | 211,809 | -0.40(-0.32%) |
Sep 06, 2018 | 126.04 | 126.38 | 125.19 | 125.25 | 338,020 | -0.63(-0.50%) |
Sep 05, 2018 | 125.42 | 126.03 | 124.97 | 125.88 | 229,307 | +0.18(+0.14%) |