Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 121.62 | 122.98 | 121.62 | 122.36 | 195,500 | +0.75(+0.62%) |
Nov 29, 2018 | 120.27 | 123.17 | 119.23 | 121.61 | 425,542 | +1.36(+1.13%) |
Nov 28, 2018 | 120.22 | 120.91 | 118.47 | 120.25 | 235,938 | +0.15(+0.12%) |
Nov 27, 2018 | 121.78 | 122.66 | 119.89 | 120.10 | 325,572 | -1.97(-1.61%) |
Nov 26, 2018 | 121.56 | 122.64 | 120.01 | 122.07 | 367,018 | +1.49(+1.24%) |
Nov 23, 2018 | 121.98 | 122.34 | 120.28 | 120.58 | 100,100 | -1.92(-1.57%) |
Nov 21, 2018 | 122.50 | 122.50 | 122.50 | 0 | -0.76(-0.62%) | |
Nov 20, 2018 | 121.57 | 123.87 | 120.88 | 123.26 | 281,489 | +0.10(+0.08%) |
Nov 19, 2018 | 124.90 | 124.90 | 121.98 | 123.16 | 293,481 | -1.72(-1.38%) |
Nov 16, 2018 | 123.06 | 125.12 | 122.88 | 124.88 | 270,300 | +1.05(+0.85%) |
Nov 15, 2018 | 124.06 | 124.77 | 122.00 | 123.83 | 326,452 | -1.01(-0.81%) |
Nov 14, 2018 | 126.28 | 126.65 | 123.02 | 124.84 | 519,849 | -1.16(-0.92%) |
Nov 13, 2018 | 127.78 | 127.99 | 124.52 | 126.00 | 862,525 | -1.03(-0.81%) |
Nov 12, 2018 | 127.66 | 128.44 | 125.44 | 127.03 | 1,130,523 | -1.44(-1.12%) |
Nov 09, 2018 | 125.00 | 128.48 | 113.00 | 128.47 | 1,721,000 | -0.88(-0.68%) |
Nov 08, 2018 | 129.50 | 129.81 | 127.97 | 129.35 | 615,081 | -0.32(-0.25%) |
Nov 07, 2018 | 127.19 | 130.10 | 126.47 | 129.67 | 218,325 | +3.05(+2.41%) |
Nov 06, 2018 | 125.42 | 126.83 | 125.42 | 126.62 | 240,522 | +1.25(+1.00%) |
Nov 05, 2018 | 126.83 | 126.83 | 123.54 | 125.37 | 323,414 | -0.72(-0.57%) |
Nov 02, 2018 | 126.06 | 127.69 | 125.30 | 126.09 | 305,200 | +0.14(+0.11%) |
Nov 01, 2018 | 125.44 | 127.07 | 125.44 | 125.95 | 279,028 | +1.25(+1.00%) |
Oct 31, 2018 | 124.22 | 126.04 | 123.86 | 124.70 | 267,312 | +1.75(+1.42%) |
Oct 30, 2018 | 121.10 | 123.14 | 120.68 | 122.95 | 316,101 | +1.88(+1.55%) |
Oct 29, 2018 | 121.65 | 123.50 | 120.30 | 121.07 | 250,455 | +0.67(+0.56%) |
Oct 26, 2018 | 119.08 | 121.08 | 118.57 | 120.40 | 239,100 | +0.18(+0.15%) |
Oct 25, 2018 | 118.01 | 120.92 | 117.85 | 120.22 | 534,472 | +2.51(+2.13%) |
Oct 24, 2018 | 120.34 | 122.07 | 117.60 | 117.71 | 451,745 | -2.49(-2.07%) |
Oct 23, 2018 | 121.47 | 122.50 | 119.64 | 120.20 | 503,697 | -2.05(-1.68%) |
Oct 22, 2018 | 121.55 | 123.86 | 121.55 | 122.25 | 286,306 | +1.20(+0.99%) |
Oct 19, 2018 | 121.17 | 121.71 | 120.44 | 121.05 | 262,200 | +0.55(+0.46%) |
Oct 18, 2018 | 120.74 | 121.07 | 119.71 | 120.50 | 280,361 | +0.09(+0.07%) |
Oct 17, 2018 | 119.80 | 120.82 | 119.55 | 120.41 | 265,538 | +0.50(+0.42%) |
Oct 16, 2018 | 116.25 | 120.00 | 115.67 | 119.91 | 226,592 | +4.22(+3.65%) |
Oct 15, 2018 | 115.04 | 116.42 | 114.20 | 115.69 | 312,434 | +0.88(+0.77%) |
Oct 12, 2018 | 115.06 | 116.03 | 113.60 | 114.81 | 340,700 | +1.21(+1.07%) |
Oct 11, 2018 | 114.60 | 115.13 | 112.78 | 113.60 | 635,744 | -1.66(-1.44%) |
Oct 10, 2018 | 115.14 | 115.75 | 114.03 | 115.26 | 618,674 | -0.26(-0.23%) |
Oct 09, 2018 | 114.32 | 117.04 | 114.32 | 115.52 | 573,488 | +1.04(+0.91%) |
Oct 08, 2018 | 113.81 | 114.77 | 113.00 | 114.48 | 314,365 | +0.78(+0.69%) |
Oct 05, 2018 | 113.88 | 114.41 | 112.39 | 113.70 | 479,500 | +0.20(+0.18%) |
Oct 04, 2018 | 115.18 | 115.63 | 112.88 | 113.50 | 815,497 | -1.80(-1.56%) |
Oct 03, 2018 | 113.74 | 116.12 | 113.52 | 115.30 | 616,238 | +1.70(+1.50%) |
Oct 02, 2018 | 113.42 | 114.10 | 112.57 | 113.60 | 889,286 | +0.27(+0.24%) |
Oct 01, 2018 | 112.80 | 113.37 | 111.88 | 113.33 | 498,875 | +0.53(+0.47%) |
Sep 28, 2018 | 110.98 | 113.55 | 110.40 | 112.80 | 308,700 | +1.95(+1.76%) |
Sep 27, 2018 | 111.01 | 111.23 | 110.42 | 110.85 | 309,257 | -0.24(-0.22%) |
Sep 26, 2018 | 111.05 | 111.47 | 110.47 | 111.09 | 412,678 | -0.36(-0.32%) |
Sep 25, 2018 | 110.40 | 111.50 | 109.85 | 111.45 | 310,528 | +0.89(+0.80%) |
Sep 24, 2018 | 109.89 | 111.45 | 109.53 | 110.56 | 351,521 | -0.05(-0.05%) |
Sep 21, 2018 | 110.56 | 110.86 | 109.74 | 110.61 | 445,300 | +0.03(+0.03%) |
Sep 20, 2018 | 109.16 | 110.70 | 109.16 | 110.58 | 370,051 | +1.66(+1.52%) |
Sep 19, 2018 | 108.92 | 109.36 | 107.79 | 108.92 | 399,971 | -0.03(-0.03%) |
Sep 18, 2018 | 109.62 | 110.26 | 108.51 | 108.95 | 364,322 | -0.66(-0.60%) |
Sep 17, 2018 | 110.90 | 110.93 | 109.38 | 109.61 | 290,085 | -1.47(-1.32%) |
Sep 14, 2018 | 112.00 | 112.23 | 110.90 | 111.08 | 375,100 | +0.26(+0.23%) |
Sep 13, 2018 | 113.54 | 113.76 | 110.68 | 110.82 | 413,455 | -2.52(-2.22%) |
Sep 12, 2018 | 115.80 | 116.13 | 112.73 | 113.34 | 270,824 | -2.95(-2.54%) |
Sep 11, 2018 | 116.53 | 118.00 | 116.00 | 116.29 | 420,492 | -0.76(-0.65%) |
Sep 10, 2018 | 117.06 | 117.83 | 116.71 | 117.05 | 269,973 | -0.18(-0.15%) |
Sep 07, 2018 | 116.74 | 118.20 | 116.02 | 117.23 | 216,600 | -0.11(-0.09%) |
Sep 06, 2018 | 118.17 | 118.54 | 116.50 | 117.34 | 358,803 | -0.57(-0.48%) |
Sep 05, 2018 | 119.52 | 119.52 | 117.51 | 117.91 | 557,747 | -1.58(-1.32%) |