Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 118.52 | 118.64 | 118.33 | 118.36 | 62,439 | -0.37(-0.32%) |
Nov 29, 2018 | 118.66 | 118.89 | 118.55 | 118.73 | 47,447 | -0.46(-0.39%) |
Nov 28, 2018 | 118.72 | 119.33 | 118.39 | 119.19 | 27,158 | +0.91(+0.77%) |
Nov 27, 2018 | 118.66 | 118.66 | 118.23 | 118.28 | 34,213 | -0.74(-0.62%) |
Nov 26, 2018 | 119.28 | 119.33 | 118.97 | 119.02 | 47,841 | +0.02(+0.02%) |
Nov 23, 2018 | 119.20 | 119.28 | 118.91 | 119.00 | 44,062 | +0.32(+0.27%) |
Nov 21, 2018 | 118.68 | 118.68 | 118.68 | 0 | -0.14(-0.12%) | |
Nov 20, 2018 | 119.23 | 119.31 | 118.72 | 118.83 | 48,629 | -0.55(-0.46%) |
Nov 19, 2018 | 119.33 | 119.60 | 119.17 | 119.37 | 297,532 | +0.19(+0.16%) |
Nov 16, 2018 | 119.59 | 119.59 | 119.05 | 119.18 | 193,373 | +0.47(+0.40%) |
Nov 15, 2018 | 119.03 | 119.03 | 118.24 | 118.71 | 293,653 | -2.17(-1.80%) |
Nov 14, 2018 | 120.32 | 121.48 | 119.69 | 120.89 | 1,085,168 | +0.49(+0.41%) |
Nov 13, 2018 | 120.37 | 121.25 | 120.25 | 120.40 | 419,670 | +1.00(+0.83%) |
Nov 12, 2018 | 120.13 | 120.13 | 119.35 | 119.40 | 216,856 | -1.08(-0.90%) |
Nov 09, 2018 | 121.16 | 121.16 | 120.44 | 120.48 | 70,165 | -0.85(-0.70%) |
Nov 08, 2018 | 121.73 | 121.91 | 121.30 | 121.33 | 2,953 | -0.67(-0.55%) |
Nov 07, 2018 | 122.15 | 122.25 | 122.00 | 122.00 | 15,793 | +0.31(+0.25%) |
Nov 06, 2018 | 121.58 | 121.70 | 121.49 | 121.70 | 11,791 | +0.60(+0.50%) |
Nov 05, 2018 | 120.87 | 121.25 | 120.87 | 121.09 | 35,662 | +0.62(+0.52%) |
Nov 02, 2018 | 120.71 | 120.81 | 120.35 | 120.47 | 11,485 | -0.41(-0.34%) |
Nov 01, 2018 | 119.94 | 121.08 | 119.94 | 120.89 | 70,880 | +2.16(+1.82%) |
Oct 31, 2018 | 118.48 | 119.17 | 118.40 | 118.73 | 131,699 | +0.66(+0.56%) |
Oct 30, 2018 | 118.66 | 118.68 | 118.00 | 118.07 | 22,347 | -0.88(-0.74%) |
Oct 29, 2018 | 119.13 | 119.20 | 118.91 | 118.95 | 54,631 | -0.26(-0.22%) |
Oct 26, 2018 | 118.98 | 119.28 | 118.98 | 119.21 | 6,055 | +0.13(+0.11%) |
Oct 25, 2018 | 119.54 | 119.54 | 118.89 | 119.08 | 122,490 | -0.63(-0.53%) |
Oct 24, 2018 | 120.07 | 120.16 | 119.61 | 119.71 | 16,935 | -0.92(-0.76%) |
Oct 23, 2018 | 120.77 | 120.80 | 120.53 | 120.63 | 13,428 | +0.16(+0.14%) |
Oct 22, 2018 | 120.56 | 120.63 | 120.42 | 120.46 | 8,102 | -0.90(-0.74%) |
Oct 19, 2018 | 121.15 | 121.73 | 121.11 | 121.36 | 163,198 | +0.39(+0.32%) |
Oct 18, 2018 | 121.75 | 121.75 | 120.94 | 120.97 | 26,928 | -0.97(-0.79%) |
Oct 17, 2018 | 121.95 | 122.11 | 121.86 | 121.94 | 56,630 | -0.61(-0.50%) |
Oct 16, 2018 | 122.81 | 122.85 | 122.37 | 122.55 | 27,811 | +0.39(+0.32%) |
Oct 15, 2018 | 122.05 | 122.36 | 121.98 | 122.16 | 62,500 | -0.05(-0.04%) |
Oct 12, 2018 | 122.57 | 122.65 | 122.14 | 122.21 | 100,967 | -0.70(-0.57%) |
Oct 11, 2018 | 123.02 | 123.02 | 122.51 | 122.91 | 85,682 | +0.39(+0.32%) |
Oct 10, 2018 | 122.48 | 122.78 | 122.48 | 122.51 | 46,348 | +0.39(+0.32%) |
Oct 09, 2018 | 121.40 | 122.17 | 121.25 | 122.12 | 282,456 | +0.80(+0.66%) |
Oct 08, 2018 | 121.33 | 121.40 | 121.22 | 121.32 | 26,028 | -0.53(-0.43%) |
Oct 05, 2018 | 121.67 | 122.11 | 121.40 | 121.84 | 320,758 | +0.84(+0.70%) |
Oct 04, 2018 | 120.88 | 121.11 | 120.82 | 121.00 | 12,505 | +0.42(+0.35%) |
Oct 03, 2018 | 120.79 | 120.80 | 120.53 | 120.58 | 2,881 | -0.05(-0.04%) |
Oct 02, 2018 | 120.49 | 120.67 | 120.41 | 120.63 | 8,740 | -0.53(-0.43%) |
Oct 01, 2018 | 121.37 | 121.51 | 121.15 | 121.15 | 11,106 | +0.08(+0.06%) |
Sep 28, 2018 | 120.89 | 121.30 | 120.80 | 121.08 | 31,428 | -0.46(-0.38%) |
Sep 27, 2018 | 121.84 | 122.03 | 121.48 | 121.54 | 33,431 | -0.77(-0.63%) |
Sep 26, 2018 | 122.25 | 122.78 | 122.14 | 122.30 | 7,221 | -0.16(-0.13%) |
Sep 25, 2018 | 122.08 | 122.58 | 122.08 | 122.47 | 40,566 | +0.65(+0.53%) |
Sep 24, 2018 | 122.33 | 122.33 | 121.81 | 121.81 | 15,009 | +0.30(+0.24%) |
Sep 21, 2018 | 121.52 | 121.67 | 121.33 | 121.52 | 80,920 | -1.76(-1.43%) |
Sep 20, 2018 | 123.27 | 123.38 | 122.95 | 123.28 | 56,797 | +1.18(+0.96%) |
Sep 19, 2018 | 122.02 | 122.35 | 122.01 | 122.10 | 31,942 | -0.03(-0.02%) |
Sep 18, 2018 | 122.30 | 122.38 | 122.02 | 122.13 | 18,486 | -0.16(-0.13%) |
Sep 17, 2018 | 122.16 | 122.32 | 122.11 | 122.29 | 32,246 | +0.92(+0.76%) |
Sep 14, 2018 | 121.57 | 121.63 | 121.37 | 121.37 | 10,754 | -0.42(-0.35%) |
Sep 13, 2018 | 121.78 | 121.88 | 121.62 | 121.80 | 57,900 | +0.56(+0.47%) |
Sep 12, 2018 | 120.78 | 121.45 | 120.77 | 121.23 | 27,154 | +0.30(+0.25%) |
Sep 11, 2018 | 120.67 | 120.96 | 120.67 | 120.93 | 16,058 | -0.12(-0.10%) |
Sep 10, 2018 | 121.08 | 121.11 | 120.92 | 121.06 | 71,142 | +0.98(+0.81%) |
Sep 07, 2018 | 120.44 | 120.70 | 120.04 | 120.08 | 96,060 | -0.03(-0.02%) |
Sep 06, 2018 | 120.26 | 120.30 | 120.09 | 120.11 | 30,652 | +0.17(+0.14%) |
Sep 05, 2018 | 120.46 | 120.59 | 119.61 | 119.94 | 140,085 | +0.48(+0.40%) |