Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 122.11 | 122.82 | 120.50 | 121.25 | 1,479,785 | -1.23(-1.00%) |
Nov 29, 2018 | 121.71 | 122.95 | 121.27 | 122.47 | 828,075 | +0.47(+0.39%) |
Nov 28, 2018 | 119.81 | 122.03 | 119.18 | 122.00 | 1,068,353 | +2.56(+2.14%) |
Nov 27, 2018 | 117.03 | 120.31 | 117.03 | 119.44 | 1,372,150 | +1.78(+1.52%) |
Nov 26, 2018 | 115.75 | 117.66 | 115.53 | 117.66 | 873,203 | +2.79(+2.43%) |
Nov 23, 2018 | 113.60 | 115.25 | 113.60 | 114.87 | 268,028 | +0.22(+0.19%) |
Nov 21, 2018 | 114.65 | 114.65 | 114.65 | 0 | +0.50(+0.44%) | |
Nov 20, 2018 | 114.42 | 116.60 | 113.86 | 114.15 | 1,182,434 | -2.51(-2.15%) |
Nov 19, 2018 | 119.69 | 120.05 | 116.45 | 116.67 | 778,333 | -3.44(-2.87%) |
Nov 16, 2018 | 118.99 | 120.54 | 118.52 | 120.11 | 882,891 | +0.58(+0.49%) |
Nov 15, 2018 | 118.83 | 120.18 | 117.64 | 119.53 | 1,026,969 | +0.61(+0.51%) |
Nov 14, 2018 | 117.62 | 120.31 | 115.69 | 118.92 | 1,140,932 | +1.69(+1.44%) |
Nov 13, 2018 | 117.82 | 119.50 | 117.08 | 117.23 | 923,418 | -0.08(-0.07%) |
Nov 12, 2018 | 119.58 | 119.58 | 116.87 | 117.31 | 621,977 | -2.46(-2.05%) |
Nov 09, 2018 | 119.56 | 120.08 | 118.23 | 119.77 | 1,020,369 | +0.06(+0.05%) |
Nov 08, 2018 | 118.33 | 119.86 | 117.67 | 119.71 | 880,439 | +0.85(+0.72%) |
Nov 07, 2018 | 116.89 | 119.10 | 116.35 | 118.86 | 965,615 | +2.57(+2.21%) |
Nov 06, 2018 | 114.23 | 116.39 | 113.80 | 116.30 | 1,011,184 | +1.72(+1.50%) |
Nov 05, 2018 | 118.51 | 118.86 | 111.94 | 114.58 | 1,862,910 | -4.44(-3.73%) |
Nov 02, 2018 | 115.41 | 119.65 | 114.48 | 119.02 | 2,350,336 | +4.67(+4.09%) |
Nov 01, 2018 | 113.44 | 114.63 | 112.12 | 114.35 | 1,034,539 | +1.13(+1.00%) |
Oct 31, 2018 | 111.51 | 114.39 | 110.99 | 113.22 | 1,182,573 | +3.07(+2.78%) |
Oct 30, 2018 | 108.31 | 110.37 | 107.08 | 110.15 | 1,183,291 | +2.01(+1.86%) |
Oct 29, 2018 | 111.73 | 112.68 | 106.81 | 108.14 | 1,182,507 | -2.42(-2.19%) |
Oct 26, 2018 | 111.08 | 112.07 | 109.40 | 110.56 | 865,246 | -1.79(-1.60%) |
Oct 25, 2018 | 110.96 | 113.25 | 110.83 | 112.35 | 869,939 | +1.88(+1.71%) |
Oct 24, 2018 | 112.74 | 115.12 | 110.36 | 110.47 | 1,024,166 | -2.50(-2.22%) |
Oct 23, 2018 | 112.36 | 113.86 | 111.07 | 112.97 | 699,767 | -0.68(-0.59%) |
Oct 22, 2018 | 114.24 | 114.40 | 112.54 | 113.64 | 649,296 | -0.31(-0.28%) |
Oct 19, 2018 | 114.67 | 115.41 | 113.81 | 113.96 | 1,019,828 | -0.45(-0.40%) |
Oct 18, 2018 | 114.04 | 115.33 | 113.49 | 114.41 | 1,030,400 | +0.27(+0.23%) |
Oct 17, 2018 | 114.63 | 114.65 | 112.71 | 114.14 | 628,091 | -0.18(-0.16%) |
Oct 16, 2018 | 111.42 | 114.63 | 111.06 | 114.33 | 806,495 | +3.46(+3.12%) |
Oct 15, 2018 | 110.83 | 111.72 | 109.60 | 110.86 | 846,526 | -0.21(-0.19%) |
Oct 12, 2018 | 110.47 | 111.62 | 109.66 | 111.08 | 946,867 | +2.12(+1.95%) |
Oct 11, 2018 | 111.15 | 111.92 | 108.81 | 108.95 | 1,108,741 | -2.53(-2.27%) |
Oct 10, 2018 | 114.68 | 114.74 | 111.39 | 111.48 | 1,084,220 | -3.48(-3.03%) |
Oct 09, 2018 | 113.86 | 115.22 | 113.54 | 114.97 | 787,389 | +0.88(+0.77%) |
Oct 08, 2018 | 115.94 | 115.97 | 113.39 | 114.09 | 682,883 | -1.93(-1.66%) |
Oct 05, 2018 | 116.22 | 117.30 | 115.26 | 116.02 | 705,144 | -0.32(-0.28%) |
Oct 04, 2018 | 116.81 | 116.86 | 115.50 | 116.34 | 733,990 | -0.79(-0.67%) |
Oct 03, 2018 | 117.80 | 118.54 | 117.05 | 117.13 | 861,799 | -0.07(-0.06%) |
Oct 02, 2018 | 118.11 | 118.84 | 116.40 | 117.20 | 1,523,268 | -1.22(-1.03%) |
Oct 01, 2018 | 121.02 | 121.46 | 118.03 | 118.42 | 1,265,484 | -1.80(-1.50%) |
Sep 28, 2018 | 118.47 | 120.41 | 118.36 | 120.22 | 900,428 | +1.49(+1.25%) |
Sep 27, 2018 | 118.85 | 119.75 | 118.62 | 118.73 | 489,912 | -0.19(-0.16%) |
Sep 26, 2018 | 120.09 | 120.39 | 118.72 | 118.93 | 1,263,655 | -1.09(-0.91%) |
Sep 25, 2018 | 119.17 | 120.33 | 119.12 | 120.02 | 1,376,289 | +0.89(+0.74%) |
Sep 24, 2018 | 117.97 | 119.57 | 117.03 | 119.13 | 1,475,835 | +0.51(+0.43%) |
Sep 21, 2018 | 116.48 | 118.79 | 116.39 | 118.62 | 2,437,694 | +2.14(+1.84%) |
Sep 20, 2018 | 115.38 | 116.52 | 114.81 | 116.48 | 671,707 | +1.44(+1.25%) |
Sep 19, 2018 | 116.86 | 117.12 | 114.47 | 115.04 | 697,621 | -1.92(-1.64%) |
Sep 18, 2018 | 116.52 | 118.60 | 116.52 | 116.96 | 961,211 | +0.11(+0.09%) |
Sep 17, 2018 | 117.43 | 117.43 | 116.09 | 116.85 | 1,068,437 | -0.25(-0.21%) |
Sep 14, 2018 | 117.85 | 117.88 | 116.53 | 117.10 | 887,438 | +0.57(+0.49%) |
Sep 13, 2018 | 116.21 | 117.18 | 116.21 | 116.53 | 725,130 | +0.62(+0.53%) |
Sep 12, 2018 | 116.78 | 117.14 | 115.28 | 115.91 | 934,666 | -1.33(-1.14%) |
Sep 11, 2018 | 116.96 | 117.63 | 116.64 | 117.24 | 687,251 | +0.28(+0.24%) |
Sep 10, 2018 | 117.27 | 117.47 | 116.55 | 116.96 | 737,000 | +0.31(+0.27%) |
Sep 07, 2018 | 117.39 | 117.74 | 116.37 | 116.64 | 938,834 | -0.75(-0.64%) |
Sep 06, 2018 | 117.86 | 118.11 | 116.63 | 117.40 | 824,740 | +0.17(+0.15%) |
Sep 05, 2018 | 117.63 | 117.99 | 116.58 | 117.22 | 839,737 | -0.69(-0.59%) |