Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 133.85 | 139.33 | 133.41 | 139.03 | 474,500 | +4.88(+3.64%) |
Nov 29, 2018 | 129.27 | 136.59 | 128.80 | 134.15 | 465,651 | +3.50(+2.68%) |
Nov 28, 2018 | 123.00 | 131.15 | 121.55 | 130.65 | 829,398 | +9.66(+7.98%) |
Nov 27, 2018 | 122.55 | 123.60 | 120.06 | 120.99 | 459,051 | -2.80(-2.26%) |
Nov 26, 2018 | 119.97 | 123.94 | 118.45 | 123.79 | 281,410 | +5.94(+5.04%) |
Nov 23, 2018 | 115.74 | 119.36 | 115.23 | 117.85 | 107,300 | +0.93(+0.80%) |
Nov 21, 2018 | 116.92 | 116.92 | 116.92 | 0 | +2.15(+1.87%) | |
Nov 20, 2018 | 109.93 | 118.83 | 108.39 | 114.77 | 633,197 | +0.23(+0.20%) |
Nov 19, 2018 | 132.46 | 132.83 | 113.32 | 114.54 | 1,166,506 | -19.30(-14.42%) |
Nov 16, 2018 | 131.84 | 135.22 | 130.81 | 133.84 | 522,000 | -0.05(-0.04%) |
Nov 15, 2018 | 126.00 | 134.39 | 124.00 | 133.89 | 773,368 | +7.23(+5.71%) |
Nov 14, 2018 | 128.95 | 131.35 | 126.19 | 126.66 | 267,109 | -0.94(-0.74%) |
Nov 13, 2018 | 130.33 | 131.50 | 125.92 | 127.60 | 357,541 | -1.56(-1.21%) |
Nov 12, 2018 | 133.74 | 134.68 | 125.65 | 129.16 | 668,213 | -6.18(-4.57%) |
Nov 09, 2018 | 136.27 | 136.90 | 131.75 | 135.34 | 404,100 | -2.66(-1.93%) |
Nov 08, 2018 | 146.78 | 149.08 | 134.02 | 138.00 | 913,644 | -6.12(-4.25%) |
Nov 07, 2018 | 138.51 | 145.60 | 137.56 | 144.12 | 723,865 | +9.14(+6.77%) |
Nov 06, 2018 | 133.63 | 136.94 | 132.49 | 134.98 | 419,170 | +0.67(+0.50%) |
Nov 05, 2018 | 137.87 | 137.96 | 131.81 | 134.31 | 366,481 | -3.56(-2.58%) |
Nov 02, 2018 | 140.95 | 143.62 | 136.69 | 137.87 | 473,200 | -3.08(-2.19%) |
Nov 01, 2018 | 137.19 | 142.35 | 135.15 | 140.95 | 493,439 | +5.30(+3.91%) |
Oct 31, 2018 | 131.80 | 137.51 | 131.39 | 135.65 | 520,165 | +6.89(+5.35%) |
Oct 30, 2018 | 124.00 | 129.53 | 123.33 | 128.76 | 530,716 | +4.18(+3.36%) |
Oct 29, 2018 | 131.12 | 131.38 | 121.13 | 124.58 | 562,663 | -1.86(-1.47%) |
Oct 26, 2018 | 126.19 | 129.50 | 123.09 | 126.44 | 476,300 | -4.56(-3.48%) |
Oct 25, 2018 | 127.20 | 131.54 | 126.17 | 131.00 | 444,105 | +4.87(+3.86%) |
Oct 24, 2018 | 133.09 | 135.37 | 126.04 | 126.13 | 646,883 | -7.00(-5.26%) |
Oct 23, 2018 | 127.99 | 133.78 | 127.17 | 133.13 | 368,063 | +1.38(+1.05%) |
Oct 22, 2018 | 130.64 | 133.17 | 129.00 | 131.75 | 358,314 | +1.81(+1.39%) |
Oct 19, 2018 | 135.27 | 137.01 | 129.22 | 129.94 | 440,100 | -4.86(-3.61%) |
Oct 18, 2018 | 136.62 | 138.66 | 132.93 | 134.80 | 473,556 | -2.31(-1.68%) |
Oct 17, 2018 | 135.71 | 138.77 | 132.44 | 137.11 | 652,139 | +2.13(+1.58%) |
Oct 16, 2018 | 132.32 | 135.07 | 130.82 | 134.98 | 502,458 | +5.46(+4.22%) |
Oct 15, 2018 | 128.94 | 130.98 | 126.21 | 129.52 | 411,871 | -0.21(-0.16%) |
Oct 12, 2018 | 131.88 | 131.88 | 125.95 | 129.73 | 673,000 | +5.48(+4.41%) |
Oct 11, 2018 | 125.38 | 128.88 | 123.74 | 124.25 | 806,470 | -2.36(-1.86%) |
Oct 10, 2018 | 135.00 | 136.79 | 125.66 | 126.61 | 957,684 | -9.08(-6.69%) |
Oct 09, 2018 | 137.63 | 141.35 | 135.19 | 135.69 | 615,551 | -3.59(-2.58%) |
Oct 08, 2018 | 144.58 | 144.73 | 136.37 | 139.28 | 436,427 | -6.55(-4.49%) |
Oct 05, 2018 | 145.51 | 148.02 | 141.20 | 145.83 | 463,200 | +0.08(+0.05%) |
Oct 04, 2018 | 149.80 | 150.89 | 143.38 | 145.75 | 395,491 | -4.30(-2.87%) |
Oct 03, 2018 | 145.76 | 150.94 | 144.90 | 150.05 | 502,407 | +4.17(+2.86%) |
Oct 02, 2018 | 149.04 | 150.33 | 144.62 | 145.88 | 526,432 | -3.39(-2.27%) |
Oct 01, 2018 | 151.92 | 153.54 | 148.69 | 149.27 | 340,047 | -1.68(-1.11%) |
Sep 28, 2018 | 149.70 | 152.65 | 149.60 | 150.95 | 259,900 | +1.00(+0.67%) |
Sep 27, 2018 | 151.70 | 154.20 | 149.90 | 149.95 | 262,381 | -1.25(-0.83%) |
Sep 26, 2018 | 152.70 | 153.95 | 150.70 | 151.20 | 358,431 | -0.90(-0.59%) |
Sep 25, 2018 | 149.80 | 153.20 | 147.30 | 152.10 | 387,856 | +3.00(+2.01%) |
Sep 24, 2018 | 144.80 | 149.30 | 142.30 | 149.10 | 517,855 | +3.75(+2.58%) |
Sep 21, 2018 | 149.05 | 149.55 | 144.60 | 145.35 | 665,400 | -3.30(-2.22%) |
Sep 20, 2018 | 148.85 | 150.05 | 146.00 | 148.65 | 362,431 | +0.10(+0.07%) |
Sep 19, 2018 | 152.40 | 152.75 | 145.60 | 148.55 | 528,239 | -4.05(-2.65%) |
Sep 18, 2018 | 153.35 | 157.35 | 152.55 | 152.60 | 410,223 | -0.60(-0.39%) |
Sep 17, 2018 | 160.00 | 160.00 | 153.15 | 153.20 | 466,046 | -7.15(-4.46%) |
Sep 14, 2018 | 160.00 | 161.70 | 158.50 | 160.35 | 385,500 | +0.75(+0.47%) |
Sep 13, 2018 | 159.75 | 162.20 | 158.40 | 159.60 | 459,109 | +0.45(+0.28%) |
Sep 12, 2018 | 159.80 | 160.55 | 153.70 | 159.15 | 467,030 | +0.00(+0.00%) |
Sep 11, 2018 | 154.00 | 160.85 | 153.65 | 159.15 | 541,263 | +4.70(+3.04%) |
Sep 10, 2018 | 152.20 | 155.45 | 151.20 | 154.45 | 448,128 | +2.55(+1.68%) |
Sep 07, 2018 | 147.35 | 154.55 | 146.05 | 151.90 | 476,900 | +4.65(+3.16%) |
Sep 06, 2018 | 140.55 | 147.60 | 140.05 | 147.25 | 666,779 | +7.85(+5.63%) |
Sep 05, 2018 | 144.75 | 144.75 | 137.75 | 139.40 | 497,760 | -6.20(-4.26%) |