Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 121.41 | 121.42 | 117.80 | 119.07 | 2,703,665 | -2.03(-1.67%) |
Nov 29, 2018 | 121.08 | 122.03 | 119.62 | 121.10 | 1,391,061 | -0.14(-0.12%) |
Nov 28, 2018 | 119.87 | 121.24 | 118.68 | 121.24 | 3,084,642 | +1.40(+1.17%) |
Nov 27, 2018 | 114.83 | 119.94 | 114.72 | 119.84 | 2,091,854 | +4.81(+4.19%) |
Nov 26, 2018 | 116.60 | 116.66 | 114.12 | 115.03 | 1,437,051 | -0.50(-0.43%) |
Nov 23, 2018 | 115.45 | 115.84 | 113.46 | 115.52 | 661,689 | -0.62(-0.53%) |
Nov 21, 2018 | 116.14 | 116.14 | 116.14 | 0 | -0.71(-0.60%) | |
Nov 20, 2018 | 119.88 | 120.50 | 116.63 | 116.85 | 1,452,544 | -3.47(-2.88%) |
Nov 19, 2018 | 118.16 | 121.55 | 118.04 | 120.32 | 2,596,105 | +2.19(+1.86%) |
Nov 16, 2018 | 121.19 | 122.21 | 117.95 | 118.12 | 2,057,016 | -3.41(-2.81%) |
Nov 15, 2018 | 122.22 | 122.45 | 118.34 | 121.54 | 1,415,335 | -1.35(-1.10%) |
Nov 14, 2018 | 124.54 | 125.72 | 121.96 | 122.89 | 1,737,299 | -1.20(-0.97%) |
Nov 13, 2018 | 124.69 | 125.41 | 123.21 | 124.09 | 1,252,411 | -0.31(-0.25%) |
Nov 12, 2018 | 124.75 | 125.69 | 124.18 | 124.40 | 875,201 | -0.32(-0.26%) |
Nov 09, 2018 | 126.41 | 126.76 | 123.67 | 124.72 | 929,238 | -1.68(-1.33%) |
Nov 08, 2018 | 125.89 | 128.83 | 125.31 | 126.40 | 1,501,326 | -0.14(-0.11%) |
Nov 07, 2018 | 123.06 | 126.67 | 123.06 | 126.54 | 1,755,792 | +3.93(+3.20%) |
Nov 06, 2018 | 120.78 | 123.80 | 118.42 | 122.62 | 1,115,580 | +1.41(+1.16%) |
Nov 05, 2018 | 119.81 | 121.95 | 119.61 | 121.20 | 1,337,752 | +1.63(+1.36%) |
Nov 02, 2018 | 123.63 | 123.95 | 117.94 | 119.57 | 1,679,447 | -3.51(-2.85%) |
Nov 01, 2018 | 119.64 | 123.19 | 119.57 | 123.08 | 1,467,734 | +4.13(+3.47%) |
Oct 31, 2018 | 119.08 | 120.12 | 117.88 | 118.95 | 1,426,517 | +0.61(+0.52%) |
Oct 30, 2018 | 115.61 | 118.42 | 114.62 | 118.34 | 1,686,900 | +3.19(+2.77%) |
Oct 29, 2018 | 114.66 | 116.54 | 113.90 | 115.15 | 1,746,997 | +2.27(+2.01%) |
Oct 26, 2018 | 115.34 | 115.37 | 111.74 | 112.88 | 2,779,746 | -3.43(-2.95%) |
Oct 25, 2018 | 114.44 | 117.88 | 112.28 | 116.31 | 3,427,892 | +0.39(+0.34%) |
Oct 24, 2018 | 120.91 | 122.45 | 115.74 | 115.92 | 2,564,017 | -5.44(-4.49%) |
Oct 23, 2018 | 119.42 | 121.94 | 118.89 | 121.37 | 1,243,104 | +0.53(+0.44%) |
Oct 22, 2018 | 123.60 | 125.48 | 119.59 | 120.83 | 1,932,061 | -5.40(-4.28%) |
Oct 19, 2018 | 126.76 | 128.77 | 126.04 | 126.23 | 2,012,966 | -0.30(-0.23%) |
Oct 18, 2018 | 128.72 | 129.08 | 125.81 | 126.53 | 1,998,321 | -2.23(-1.73%) |
Oct 17, 2018 | 127.22 | 130.74 | 126.63 | 128.76 | 1,444,841 | +1.53(+1.20%) |
Oct 16, 2018 | 125.90 | 127.64 | 124.94 | 127.23 | 1,124,150 | +1.97(+1.58%) |
Oct 15, 2018 | 124.31 | 126.28 | 123.86 | 125.26 | 1,589,707 | +0.55(+0.44%) |
Oct 12, 2018 | 123.95 | 125.64 | 122.86 | 124.70 | 1,498,319 | +1.48(+1.20%) |
Oct 11, 2018 | 129.05 | 129.05 | 123.13 | 123.23 | 2,015,696 | -5.97(-4.62%) |
Oct 10, 2018 | 130.43 | 132.47 | 129.10 | 129.19 | 1,298,470 | -1.28(-0.98%) |
Oct 09, 2018 | 129.65 | 130.70 | 128.06 | 130.47 | 2,307,808 | +0.75(+0.58%) |
Oct 08, 2018 | 127.61 | 130.57 | 127.26 | 129.72 | 1,419,461 | +1.88(+1.47%) |
Oct 05, 2018 | 126.13 | 129.13 | 126.13 | 127.84 | 1,249,648 | +1.73(+1.38%) |
Oct 04, 2018 | 124.47 | 127.34 | 124.27 | 126.11 | 1,318,840 | +1.68(+1.35%) |
Oct 03, 2018 | 127.06 | 127.13 | 124.09 | 124.43 | 926,971 | -1.94(-1.53%) |
Oct 02, 2018 | 126.38 | 127.07 | 126.16 | 126.36 | 1,141,244 | +0.20(+0.16%) |
Oct 01, 2018 | 126.78 | 128.08 | 126.01 | 126.16 | 997,725 | -0.31(-0.25%) |
Sep 28, 2018 | 125.38 | 127.20 | 124.83 | 126.48 | 1,225,525 | +0.92(+0.73%) |
Sep 27, 2018 | 125.84 | 127.53 | 125.26 | 125.56 | 1,218,356 | -0.26(-0.21%) |
Sep 26, 2018 | 125.38 | 126.85 | 125.31 | 125.82 | 906,450 | +0.23(+0.18%) |
Sep 25, 2018 | 126.62 | 126.85 | 125.26 | 125.59 | 1,033,635 | -0.88(-0.69%) |
Sep 24, 2018 | 128.65 | 128.65 | 125.65 | 126.47 | 1,090,515 | -2.20(-1.71%) |
Sep 21, 2018 | 129.59 | 129.75 | 128.03 | 128.67 | 2,905,707 | -0.86(-0.66%) |
Sep 20, 2018 | 128.28 | 130.30 | 128.21 | 129.53 | 1,151,328 | +1.51(+1.18%) |
Sep 19, 2018 | 127.03 | 129.12 | 126.94 | 128.02 | 1,321,704 | +1.13(+0.89%) |
Sep 18, 2018 | 125.42 | 127.54 | 124.54 | 126.89 | 1,843,697 | +1.24(+0.99%) |
Sep 17, 2018 | 122.68 | 126.33 | 121.62 | 125.65 | 1,600,901 | +3.07(+2.50%) |
Sep 14, 2018 | 123.95 | 124.61 | 122.47 | 122.58 | 1,866,763 | -1.00(-0.81%) |
Sep 13, 2018 | 125.09 | 125.72 | 123.39 | 123.58 | 1,868,561 | -0.65(-0.52%) |
Sep 12, 2018 | 124.00 | 125.46 | 123.13 | 124.23 | 1,200,281 | +0.20(+0.16%) |
Sep 11, 2018 | 123.84 | 124.13 | 123.14 | 124.03 | 1,443,093 | -0.27(-0.21%) |
Sep 10, 2018 | 123.78 | 125.52 | 123.63 | 124.29 | 1,676,402 | +0.59(+0.48%) |
Sep 07, 2018 | 118.77 | 123.96 | 118.57 | 123.70 | 4,123,576 | +4.04(+3.38%) |
Sep 06, 2018 | 117.57 | 120.27 | 117.53 | 119.66 | 2,632,133 | +1.97(+1.68%) |
Sep 05, 2018 | 117.45 | 118.48 | 116.79 | 117.69 | 1,835,760 | -0.45(-0.38%) |