Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 130.32 | 132.58 | 130.31 | 131.99 | 393,844 | +1.68(+1.29%) |
Nov 29, 2018 | 131.81 | 132.87 | 129.53 | 130.31 | 336,191 | -2.61(-1.96%) |
Nov 28, 2018 | 129.62 | 132.92 | 129.14 | 132.92 | 375,161 | +3.23(+2.49%) |
Nov 27, 2018 | 129.76 | 130.75 | 128.85 | 129.69 | 333,222 | -0.80(-0.61%) |
Nov 26, 2018 | 130.51 | 131.83 | 129.92 | 130.48 | 213,093 | +1.39(+1.08%) |
Nov 23, 2018 | 127.78 | 130.36 | 127.69 | 129.09 | 104,346 | +0.15(+0.12%) |
Nov 21, 2018 | 128.94 | 128.94 | 128.94 | 0 | -1.00(-0.77%) | |
Nov 20, 2018 | 132.08 | 132.08 | 129.48 | 129.94 | 392,068 | -2.81(-2.12%) |
Nov 19, 2018 | 131.19 | 133.21 | 129.85 | 132.75 | 301,119 | +1.51(+1.15%) |
Nov 16, 2018 | 130.26 | 131.53 | 129.53 | 131.24 | 290,404 | +0.20(+0.15%) |
Nov 15, 2018 | 128.95 | 131.26 | 127.15 | 131.05 | 449,014 | +1.70(+1.32%) |
Nov 14, 2018 | 133.45 | 133.58 | 128.38 | 129.34 | 333,168 | -2.72(-2.06%) |
Nov 13, 2018 | 130.70 | 133.45 | 130.50 | 132.06 | 297,847 | +1.56(+1.20%) |
Nov 12, 2018 | 131.41 | 131.78 | 130.13 | 130.50 | 294,956 | -0.95(-0.72%) |
Nov 09, 2018 | 132.26 | 133.30 | 130.15 | 131.44 | 254,527 | -0.97(-0.73%) |
Nov 08, 2018 | 130.67 | 132.96 | 130.67 | 132.42 | 372,342 | +0.89(+0.68%) |
Nov 07, 2018 | 129.12 | 132.01 | 128.81 | 131.52 | 337,943 | +2.76(+2.15%) |
Nov 06, 2018 | 127.13 | 129.27 | 126.73 | 128.76 | 408,145 | +1.46(+1.15%) |
Nov 05, 2018 | 127.21 | 129.36 | 126.28 | 127.30 | 315,828 | +0.94(+0.74%) |
Nov 02, 2018 | 127.36 | 128.19 | 125.04 | 126.36 | 443,911 | -0.04(-0.03%) |
Nov 01, 2018 | 125.30 | 127.44 | 124.67 | 126.41 | 635,866 | +1.13(+0.91%) |
Oct 31, 2018 | 124.47 | 126.96 | 124.08 | 125.27 | 638,312 | +1.89(+1.53%) |
Oct 30, 2018 | 120.47 | 123.55 | 118.88 | 123.38 | 451,870 | +3.71(+3.10%) |
Oct 29, 2018 | 122.51 | 122.58 | 118.65 | 119.67 | 779,029 | -0.56(-0.47%) |
Oct 26, 2018 | 119.38 | 122.41 | 117.00 | 120.23 | 874,071 | +4.98(+4.32%) |
Oct 25, 2018 | 113.78 | 116.15 | 113.34 | 115.25 | 324,396 | +2.46(+2.18%) |
Oct 24, 2018 | 116.77 | 116.77 | 112.49 | 112.79 | 648,031 | -4.53(-3.86%) |
Oct 23, 2018 | 116.30 | 118.22 | 116.12 | 117.32 | 285,562 | -1.51(-1.27%) |
Oct 22, 2018 | 120.81 | 121.36 | 118.60 | 118.83 | 266,020 | -1.76(-1.46%) |
Oct 19, 2018 | 118.28 | 121.44 | 118.26 | 120.59 | 354,924 | +1.64(+1.38%) |
Oct 18, 2018 | 120.77 | 121.18 | 118.46 | 118.95 | 322,131 | -1.82(-1.51%) |
Oct 17, 2018 | 120.85 | 121.80 | 119.75 | 120.77 | 409,418 | -0.40(-0.33%) |
Oct 16, 2018 | 120.48 | 121.22 | 118.93 | 121.16 | 308,362 | +1.31(+1.09%) |
Oct 15, 2018 | 119.86 | 121.77 | 119.53 | 119.85 | 377,436 | -0.27(-0.23%) |
Oct 12, 2018 | 121.34 | 121.34 | 117.98 | 120.12 | 398,452 | +0.21(+0.18%) |
Oct 11, 2018 | 124.14 | 124.14 | 119.83 | 119.91 | 525,357 | -4.77(-3.83%) |
Oct 10, 2018 | 128.52 | 128.85 | 124.50 | 124.68 | 345,180 | -3.72(-2.90%) |
Oct 09, 2018 | 127.42 | 128.99 | 126.75 | 128.41 | 301,861 | +0.24(+0.19%) |
Oct 08, 2018 | 126.40 | 128.57 | 126.25 | 128.17 | 246,811 | +1.96(+1.55%) |
Oct 05, 2018 | 126.79 | 128.25 | 126.04 | 126.20 | 423,341 | -0.56(-0.44%) |
Oct 04, 2018 | 126.15 | 127.58 | 125.81 | 126.77 | 312,132 | +0.15(+0.12%) |
Oct 03, 2018 | 126.64 | 127.39 | 126.45 | 126.62 | 338,563 | +0.71(+0.57%) |
Oct 02, 2018 | 126.23 | 127.15 | 125.51 | 125.91 | 213,471 | -0.40(-0.31%) |
Oct 01, 2018 | 127.75 | 128.66 | 126.03 | 126.30 | 224,904 | -0.90(-0.71%) |
Sep 28, 2018 | 125.78 | 127.79 | 125.06 | 127.20 | 377,995 | +1.01(+0.80%) |
Sep 27, 2018 | 126.03 | 127.12 | 125.75 | 126.19 | 241,901 | +0.48(+0.39%) |
Sep 26, 2018 | 127.95 | 128.02 | 125.51 | 125.70 | 311,464 | -2.10(-1.65%) |
Sep 25, 2018 | 129.44 | 129.85 | 127.76 | 127.81 | 328,882 | -1.42(-1.10%) |
Sep 24, 2018 | 129.81 | 130.19 | 128.37 | 129.22 | 285,670 | -0.52(-0.40%) |
Sep 21, 2018 | 128.96 | 130.12 | 128.78 | 129.74 | 691,211 | +0.84(+0.65%) |
Sep 20, 2018 | 128.26 | 129.30 | 128.01 | 128.91 | 350,952 | +1.07(+0.83%) |
Sep 19, 2018 | 127.20 | 128.84 | 126.88 | 127.84 | 221,101 | +1.18(+0.93%) |
Sep 18, 2018 | 127.20 | 127.20 | 123.09 | 126.66 | 303,549 | +0.51(+0.40%) |
Sep 17, 2018 | 128.62 | 128.62 | 125.69 | 126.15 | 226,113 | -2.46(-1.92%) |
Sep 14, 2018 | 125.98 | 128.90 | 125.84 | 128.62 | 394,588 | +2.90(+2.31%) |
Sep 13, 2018 | 125.17 | 126.89 | 125.17 | 125.71 | 226,464 | +0.90(+0.72%) |
Sep 12, 2018 | 123.25 | 127.61 | 122.96 | 124.81 | 446,573 | +1.47(+1.19%) |
Sep 11, 2018 | 122.84 | 123.99 | 122.05 | 123.34 | 301,806 | -0.18(-0.14%) |
Sep 10, 2018 | 124.55 | 124.89 | 123.50 | 123.52 | 349,215 | -0.80(-0.64%) |
Sep 07, 2018 | 125.06 | 125.14 | 123.56 | 124.32 | 249,913 | -0.26(-0.21%) |
Sep 06, 2018 | 125.94 | 126.39 | 124.19 | 124.59 | 193,039 | -1.40(-1.11%) |
Sep 05, 2018 | 125.83 | 126.72 | 125.43 | 125.98 | 185,218 | +0.03(+0.02%) |