Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 125.00 | 126.42 | 124.79 | 126.34 | 14,554,849 | +0.90(+0.72%) |
Nov 29, 2018 | 125.24 | 126.59 | 124.57 | 125.43 | 7,866,047 | -0.51(-0.40%) |
Nov 28, 2018 | 123.70 | 126.05 | 123.29 | 125.94 | 9,610,330 | +2.77(+2.25%) |
Nov 27, 2018 | 120.89 | 123.28 | 120.11 | 123.17 | 6,932,076 | +1.59(+1.31%) |
Nov 26, 2018 | 122.12 | 122.17 | 121.01 | 121.58 | 8,796,943 | +0.03(+0.03%) |
Nov 23, 2018 | 121.22 | 121.97 | 121.01 | 121.55 | 3,984,177 | +0.20(+0.17%) |
Nov 21, 2018 | 121.34 | 121.34 | 121.34 | 0 | -3.81(-3.05%) | |
Nov 20, 2018 | 126.05 | 127.12 | 125.07 | 125.15 | 10,458,699 | -1.09(-0.87%) |
Nov 19, 2018 | 125.14 | 126.85 | 125.08 | 126.25 | 10,191,198 | +1.49(+1.19%) |
Nov 16, 2018 | 123.67 | 125.40 | 123.53 | 124.76 | 9,939,732 | +1.27(+1.03%) |
Nov 15, 2018 | 122.56 | 123.50 | 121.76 | 123.49 | 7,790,818 | +0.21(+0.17%) |
Nov 14, 2018 | 123.93 | 124.18 | 122.68 | 123.27 | 7,520,049 | -0.37(-0.30%) |
Nov 13, 2018 | 124.93 | 125.41 | 122.56 | 123.64 | 8,697,180 | -0.80(-0.65%) |
Nov 12, 2018 | 123.91 | 124.97 | 123.68 | 124.44 | 8,199,576 | +0.24(+0.19%) |
Nov 09, 2018 | 123.95 | 124.55 | 123.38 | 124.20 | 6,252,425 | +0.03(+0.03%) |
Nov 08, 2018 | 123.32 | 124.59 | 123.06 | 124.17 | 6,365,877 | +0.47(+0.38%) |
Nov 07, 2018 | 122.29 | 123.80 | 122.18 | 123.70 | 8,174,979 | +1.86(+1.53%) |
Nov 06, 2018 | 120.95 | 122.06 | 120.55 | 121.84 | 6,784,399 | +0.32(+0.26%) |
Nov 05, 2018 | 120.50 | 121.98 | 118.79 | 121.52 | 6,548,672 | +1.30(+1.08%) |
Nov 02, 2018 | 121.33 | 121.35 | 119.35 | 120.22 | 8,979,026 | -0.12(-0.10%) |
Nov 01, 2018 | 119.70 | 120.99 | 119.51 | 120.34 | 8,089,390 | +0.71(+0.59%) |
Oct 31, 2018 | 120.50 | 120.86 | 119.31 | 119.63 | 11,657,204 | -0.65(-0.54%) |
Oct 30, 2018 | 117.87 | 120.58 | 117.08 | 120.28 | 11,287,541 | +2.73(+2.33%) |
Oct 29, 2018 | 117.07 | 118.87 | 116.41 | 117.55 | 7,937,286 | +0.50(+0.42%) |
Oct 26, 2018 | 117.88 | 119.04 | 115.65 | 117.05 | 13,306,413 | -1.28(-1.08%) |
Oct 25, 2018 | 117.47 | 118.86 | 115.41 | 118.33 | 11,342,755 | +0.86(+0.73%) |
Oct 24, 2018 | 118.38 | 119.73 | 117.22 | 117.48 | 9,536,841 | -1.25(-1.05%) |
Oct 23, 2018 | 117.75 | 119.20 | 117.46 | 118.73 | 9,692,118 | +0.21(+0.18%) |
Oct 22, 2018 | 118.45 | 119.01 | 118.05 | 118.51 | 5,692,024 | -0.32(-0.27%) |
Oct 19, 2018 | 118.22 | 119.64 | 117.86 | 118.83 | 6,932,993 | -0.39(-0.32%) |
Oct 18, 2018 | 118.96 | 119.48 | 117.68 | 119.21 | 8,874,563 | +0.03(+0.03%) |
Oct 17, 2018 | 116.42 | 119.64 | 116.40 | 119.18 | 9,666,856 | +2.48(+2.12%) |
Oct 16, 2018 | 115.16 | 117.92 | 115.16 | 116.70 | 11,224,669 | +2.23(+1.95%) |
Oct 15, 2018 | 114.41 | 115.62 | 114.09 | 114.47 | 7,487,418 | +0.07(+0.06%) |
Oct 12, 2018 | 114.86 | 114.86 | 113.00 | 114.40 | 8,188,697 | +0.03(+0.02%) |
Oct 11, 2018 | 117.86 | 118.50 | 113.56 | 114.38 | 13,577,368 | -3.32(-2.82%) |
Oct 10, 2018 | 119.09 | 120.03 | 117.70 | 117.70 | 8,501,791 | -1.26(-1.06%) |
Oct 09, 2018 | 118.56 | 119.32 | 117.77 | 118.96 | 5,236,946 | -0.16(-0.14%) |
Oct 08, 2018 | 118.70 | 119.37 | 118.46 | 119.12 | 6,054,557 | +0.25(+0.21%) |
Oct 05, 2018 | 119.47 | 119.86 | 118.41 | 118.87 | 5,042,591 | -0.21(-0.18%) |
Oct 04, 2018 | 118.40 | 119.24 | 117.35 | 119.09 | 5,544,708 | +0.27(+0.23%) |
Oct 03, 2018 | 120.10 | 120.73 | 118.68 | 118.81 | 6,332,675 | -1.24(-1.03%) |
Oct 02, 2018 | 119.46 | 120.27 | 119.34 | 120.05 | 7,534,729 | +0.67(+0.57%) |
Oct 01, 2018 | 118.15 | 119.51 | 117.93 | 119.38 | 5,702,404 | +1.30(+1.10%) |
Sep 28, 2018 | 118.02 | 118.41 | 117.43 | 118.08 | 7,768,022 | -0.04(-0.04%) |
Sep 27, 2018 | 118.32 | 119.28 | 117.56 | 118.12 | 7,480,458 | +0.05(+0.04%) |
Sep 26, 2018 | 118.74 | 119.64 | 117.90 | 118.07 | 8,346,877 | -0.41(-0.35%) |
Sep 25, 2018 | 120.09 | 120.46 | 118.27 | 118.48 | 9,341,142 | -1.56(-1.30%) |
Sep 24, 2018 | 121.44 | 121.78 | 119.84 | 120.04 | 7,849,577 | -2.06(-1.69%) |
Sep 21, 2018 | 121.50 | 122.32 | 121.09 | 122.10 | 15,543,769 | +0.77(+0.63%) |
Sep 20, 2018 | 120.34 | 121.47 | 120.08 | 121.33 | 5,873,353 | +1.30(+1.08%) |
Sep 19, 2018 | 120.29 | 120.49 | 119.68 | 120.03 | 5,908,919 | -0.07(-0.06%) |
Sep 18, 2018 | 119.87 | 120.36 | 119.50 | 120.10 | 5,360,799 | +0.50(+0.41%) |
Sep 17, 2018 | 119.07 | 119.98 | 118.94 | 119.61 | 6,196,468 | +0.40(+0.34%) |
Sep 14, 2018 | 119.64 | 119.94 | 118.87 | 119.20 | 5,306,464 | -0.34(-0.29%) |
Sep 13, 2018 | 119.55 | 120.05 | 118.80 | 119.55 | 7,503,558 | +0.45(+0.38%) |
Sep 12, 2018 | 118.70 | 119.63 | 118.41 | 119.09 | 7,919,303 | +0.73(+0.61%) |
Sep 11, 2018 | 117.62 | 118.71 | 117.27 | 118.37 | 9,193,715 | +1.11(+0.95%) |
Sep 10, 2018 | 117.53 | 118.33 | 117.13 | 117.26 | 5,724,606 | -0.09(-0.08%) |
Sep 07, 2018 | 116.89 | 117.67 | 116.00 | 117.35 | 7,459,918 | +0.39(+0.33%) |
Sep 06, 2018 | 115.80 | 117.34 | 115.52 | 116.97 | 7,678,725 | +0.86(+0.74%) |
Sep 05, 2018 | 114.07 | 116.17 | 114.05 | 116.10 | 7,225,553 | +1.83(+1.60%) |