Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 136.87 | 140.47 | 136.87 | 139.22 | 280,500 | +1.49(+1.08%) |
Nov 29, 2018 | 134.17 | 138.87 | 132.28 | 137.73 | 245,439 | +2.40(+1.77%) |
Nov 28, 2018 | 131.13 | 135.42 | 128.21 | 135.33 | 225,876 | +5.37(+4.13%) |
Nov 27, 2018 | 128.74 | 132.21 | 127.50 | 129.96 | 341,227 | +0.72(+0.56%) |
Nov 26, 2018 | 126.32 | 130.25 | 125.40 | 129.24 | 220,255 | +3.82(+3.05%) |
Nov 23, 2018 | 124.78 | 126.81 | 124.27 | 125.42 | 72,200 | -0.22(-0.18%) |
Nov 21, 2018 | 125.64 | 125.64 | 125.64 | 0 | +3.60(+2.95%) | |
Nov 20, 2018 | 123.05 | 125.62 | 120.12 | 122.04 | 335,378 | -1.31(-1.06%) |
Nov 19, 2018 | 136.34 | 136.84 | 121.84 | 123.35 | 533,989 | -13.22(-9.68%) |
Nov 16, 2018 | 134.12 | 138.43 | 131.89 | 136.57 | 257,400 | +2.31(+1.72%) |
Nov 15, 2018 | 129.37 | 134.53 | 129.04 | 134.26 | 209,190 | +4.33(+3.33%) |
Nov 14, 2018 | 136.27 | 136.60 | 129.33 | 129.93 | 320,523 | -4.24(-3.16%) |
Nov 13, 2018 | 137.74 | 141.74 | 133.60 | 134.17 | 381,120 | -3.48(-2.53%) |
Nov 12, 2018 | 150.52 | 150.52 | 136.74 | 137.65 | 400,304 | -12.55(-8.36%) |
Nov 09, 2018 | 154.18 | 154.21 | 147.11 | 150.20 | 441,800 | -5.38(-3.46%) |
Nov 08, 2018 | 155.05 | 160.50 | 153.19 | 155.58 | 741,945 | -0.90(-0.58%) |
Nov 07, 2018 | 148.00 | 158.48 | 147.12 | 156.48 | 744,861 | +8.77(+5.94%) |
Nov 06, 2018 | 142.85 | 148.42 | 138.50 | 147.71 | 1,341,606 | +7.57(+5.40%) |
Nov 05, 2018 | 137.80 | 140.46 | 135.75 | 140.14 | 661,793 | +2.39(+1.74%) |
Nov 02, 2018 | 141.45 | 144.35 | 137.56 | 137.75 | 445,600 | -3.41(-2.42%) |
Nov 01, 2018 | 137.01 | 142.81 | 137.01 | 141.16 | 577,589 | +5.16(+3.79%) |
Oct 31, 2018 | 136.51 | 139.40 | 134.80 | 136.00 | 411,846 | +0.30(+0.22%) |
Oct 30, 2018 | 136.97 | 140.85 | 135.42 | 135.70 | 638,517 | -1.63(-1.19%) |
Oct 29, 2018 | 139.56 | 140.24 | 135.51 | 137.33 | 300,834 | -0.62(-0.45%) |
Oct 26, 2018 | 136.61 | 140.41 | 135.05 | 137.95 | 345,800 | -0.13(-0.09%) |
Oct 25, 2018 | 138.35 | 138.59 | 132.64 | 138.08 | 317,495 | -0.24(-0.17%) |
Oct 24, 2018 | 138.25 | 141.15 | 137.28 | 138.32 | 316,773 | +0.07(+0.05%) |
Oct 23, 2018 | 134.07 | 138.72 | 133.39 | 138.25 | 288,002 | +1.45(+1.06%) |
Oct 22, 2018 | 137.20 | 139.22 | 134.30 | 136.80 | 240,052 | -0.17(-0.12%) |
Oct 19, 2018 | 141.12 | 142.62 | 136.01 | 136.97 | 203,800 | -3.87(-2.75%) |
Oct 18, 2018 | 142.10 | 142.40 | 139.72 | 140.84 | 142,607 | -1.51(-1.06%) |
Oct 17, 2018 | 142.37 | 144.47 | 140.21 | 142.35 | 284,236 | -0.19(-0.13%) |
Oct 16, 2018 | 137.46 | 142.80 | 136.42 | 142.54 | 241,795 | +6.39(+4.69%) |
Oct 15, 2018 | 136.44 | 138.00 | 133.89 | 136.15 | 357,617 | -0.79(-0.58%) |
Oct 12, 2018 | 135.80 | 139.70 | 134.12 | 136.94 | 339,200 | +3.42(+2.56%) |
Oct 11, 2018 | 130.59 | 136.28 | 129.20 | 133.52 | 427,241 | +2.52(+1.92%) |
Oct 10, 2018 | 133.35 | 134.75 | 130.27 | 131.00 | 373,708 | -2.54(-1.90%) |
Oct 09, 2018 | 133.96 | 136.51 | 132.40 | 133.54 | 216,588 | -1.00(-0.74%) |
Oct 08, 2018 | 136.06 | 137.59 | 131.07 | 134.54 | 356,566 | -0.78(-0.58%) |
Oct 05, 2018 | 137.14 | 139.53 | 130.90 | 135.32 | 257,800 | -2.19(-1.59%) |
Oct 04, 2018 | 140.41 | 140.43 | 136.38 | 137.51 | 517,531 | -3.61(-2.56%) |
Oct 03, 2018 | 142.68 | 143.13 | 140.47 | 141.12 | 361,955 | -1.45(-1.02%) |
Oct 02, 2018 | 146.96 | 149.48 | 141.55 | 142.57 | 184,764 | -5.08(-3.44%) |
Oct 01, 2018 | 149.94 | 150.56 | 146.77 | 147.65 | 363,382 | -2.05(-1.37%) |
Sep 28, 2018 | 148.85 | 151.32 | 148.40 | 149.70 | 190,400 | +0.55(+0.37%) |
Sep 27, 2018 | 154.65 | 154.65 | 147.50 | 149.15 | 306,420 | -5.10(-3.31%) |
Sep 26, 2018 | 156.20 | 156.20 | 153.21 | 154.25 | 123,307 | -1.40(-0.90%) |
Sep 25, 2018 | 152.20 | 156.20 | 151.43 | 155.65 | 135,783 | +3.75(+2.47%) |
Sep 24, 2018 | 149.25 | 152.10 | 148.57 | 151.90 | 171,198 | +2.55(+1.71%) |
Sep 21, 2018 | 150.70 | 152.10 | 148.75 | 149.35 | 239,800 | -1.95(-1.29%) |
Sep 20, 2018 | 151.45 | 152.30 | 149.95 | 151.30 | 177,691 | +0.80(+0.53%) |
Sep 19, 2018 | 152.40 | 153.60 | 148.30 | 150.50 | 205,276 | -1.65(-1.08%) |
Sep 18, 2018 | 152.70 | 155.70 | 151.55 | 152.15 | 259,746 | -0.80(-0.52%) |
Sep 17, 2018 | 156.65 | 158.70 | 151.55 | 152.95 | 726,467 | -3.85(-2.46%) |
Sep 14, 2018 | 155.80 | 157.15 | 154.30 | 156.80 | 325,300 | +1.75(+1.13%) |
Sep 13, 2018 | 155.15 | 156.65 | 153.60 | 155.05 | 314,177 | +1.05(+0.68%) |
Sep 12, 2018 | 148.20 | 154.25 | 148.05 | 154.00 | 470,529 | +5.90(+3.98%) |
Sep 11, 2018 | 142.95 | 148.95 | 141.30 | 148.10 | 454,434 | +5.10(+3.57%) |
Sep 10, 2018 | 142.75 | 144.55 | 141.90 | 143.00 | 157,229 | +0.90(+0.63%) |
Sep 07, 2018 | 142.20 | 145.30 | 141.85 | 142.10 | 252,300 | -0.35(-0.25%) |
Sep 06, 2018 | 138.95 | 142.75 | 138.95 | 142.45 | 305,300 | +3.70(+2.67%) |
Sep 05, 2018 | 140.25 | 140.40 | 133.10 | 138.75 | 344,824 | -1.85(-1.32%) |