Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 125.32 | 126.38 | 124.50 | 126.28 | 446,600 | +0.94(+0.75%) |
Nov 29, 2018 | 124.93 | 126.18 | 123.56 | 125.34 | 649,044 | -0.16(-0.13%) |
Nov 28, 2018 | 122.01 | 125.54 | 121.14 | 125.50 | 520,148 | +5.07(+4.21%) |
Nov 27, 2018 | 120.31 | 121.28 | 119.26 | 120.43 | 418,282 | -0.57(-0.47%) |
Nov 26, 2018 | 118.88 | 121.13 | 118.44 | 121.00 | 714,005 | +3.56(+3.03%) |
Nov 23, 2018 | 117.12 | 118.66 | 117.03 | 117.44 | 322,000 | -0.70(-0.59%) |
Nov 21, 2018 | 118.14 | 118.14 | 118.14 | 0 | +1.76(+1.51%) | |
Nov 20, 2018 | 113.76 | 118.14 | 113.14 | 116.38 | 2,046,136 | -1.21(-1.03%) |
Nov 19, 2018 | 123.28 | 123.36 | 117.22 | 117.59 | 833,396 | -6.22(-5.02%) |
Nov 16, 2018 | 123.61 | 124.59 | 122.53 | 123.81 | 462,400 | -0.90(-0.72%) |
Nov 15, 2018 | 121.78 | 125.12 | 120.88 | 124.71 | 371,013 | +2.34(+1.91%) |
Nov 14, 2018 | 124.50 | 125.11 | 121.70 | 122.37 | 422,300 | -0.86(-0.70%) |
Nov 13, 2018 | 123.51 | 125.39 | 122.28 | 123.23 | 486,307 | +0.19(+0.15%) |
Nov 12, 2018 | 126.37 | 126.70 | 122.56 | 123.04 | 643,943 | -4.05(-3.19%) |
Nov 09, 2018 | 128.95 | 129.00 | 125.82 | 127.09 | 510,000 | -2.85(-2.19%) |
Nov 08, 2018 | 130.65 | 131.53 | 129.23 | 129.94 | 1,044,955 | -0.79(-0.60%) |
Nov 07, 2018 | 128.25 | 130.78 | 128.00 | 130.73 | 556,578 | +3.92(+3.09%) |
Nov 06, 2018 | 125.94 | 127.94 | 125.49 | 126.81 | 403,235 | +0.52(+0.41%) |
Nov 05, 2018 | 127.63 | 127.63 | 124.84 | 126.29 | 465,173 | -1.27(-1.00%) |
Nov 02, 2018 | 129.27 | 130.41 | 126.76 | 127.56 | 532,700 | -0.50(-0.39%) |
Nov 01, 2018 | 126.54 | 128.28 | 124.81 | 128.06 | 993,600 | +2.05(+1.63%) |
Oct 31, 2018 | 124.97 | 127.50 | 124.75 | 126.01 | 626,484 | +3.97(+3.25%) |
Oct 30, 2018 | 118.62 | 122.20 | 117.83 | 122.04 | 932,897 | +2.54(+2.13%) |
Oct 29, 2018 | 124.64 | 124.78 | 117.04 | 119.50 | 1,022,692 | -2.67(-2.19%) |
Oct 26, 2018 | 121.74 | 125.06 | 120.02 | 122.17 | 947,200 | -3.48(-2.77%) |
Oct 25, 2018 | 122.95 | 126.64 | 122.90 | 125.65 | 2,579,402 | +4.34(+3.58%) |
Oct 24, 2018 | 127.44 | 127.75 | 121.15 | 121.31 | 822,173 | -6.14(-4.82%) |
Oct 23, 2018 | 125.12 | 128.13 | 123.93 | 127.45 | 694,587 | -0.51(-0.40%) |
Oct 22, 2018 | 127.38 | 128.71 | 126.28 | 127.96 | 475,060 | +1.08(+0.85%) |
Oct 19, 2018 | 129.13 | 130.18 | 126.49 | 126.88 | 705,700 | -1.50(-1.17%) |
Oct 18, 2018 | 131.42 | 131.67 | 127.57 | 128.38 | 2,297,825 | -3.46(-2.62%) |
Oct 17, 2018 | 132.60 | 132.77 | 130.21 | 131.84 | 1,971,500 | +0.45(+0.34%) |
Oct 16, 2018 | 128.38 | 131.69 | 128.16 | 131.39 | 705,765 | +4.37(+3.44%) |
Oct 15, 2018 | 127.82 | 128.35 | 125.81 | 127.02 | 1,489,286 | -0.96(-0.75%) |
Oct 12, 2018 | 128.42 | 128.90 | 125.48 | 127.98 | 1,109,800 | +3.59(+2.89%) |
Oct 11, 2018 | 124.71 | 127.37 | 123.35 | 124.39 | 1,703,925 | -1.10(-0.88%) |
Oct 10, 2018 | 131.87 | 131.99 | 125.38 | 125.49 | 3,047,871 | -6.90(-5.21%) |
Oct 09, 2018 | 132.32 | 134.00 | 131.96 | 132.39 | 922,349 | -0.29(-0.22%) |
Oct 08, 2018 | 134.32 | 134.96 | 130.82 | 132.68 | 1,534,565 | -2.42(-1.79%) |
Oct 05, 2018 | 136.50 | 137.59 | 133.54 | 135.10 | 586,600 | -1.47(-1.08%) |
Oct 04, 2018 | 139.24 | 139.24 | 135.60 | 136.57 | 875,057 | -3.12(-2.23%) |
Oct 03, 2018 | 139.31 | 140.22 | 138.76 | 139.69 | 562,315 | +0.92(+0.66%) |
Oct 02, 2018 | 140.28 | 140.45 | 138.41 | 138.77 | 625,534 | -1.82(-1.29%) |
Oct 01, 2018 | 142.52 | 142.69 | 140.22 | 140.59 | 548,661 | -0.95(-0.67%) |
Sep 28, 2018 | 141.93 | 142.62 | 141.36 | 141.54 | 1,725,700 | -0.83(-0.58%) |
Sep 27, 2018 | 142.14 | 143.06 | 142.14 | 142.37 | 378,364 | +0.71(+0.50%) |
Sep 26, 2018 | 141.80 | 143.13 | 141.31 | 141.66 | 443,250 | -0.11(-0.08%) |
Sep 25, 2018 | 140.77 | 141.95 | 140.48 | 141.77 | 419,354 | +0.96(+0.68%) |
Sep 24, 2018 | 139.55 | 140.95 | 138.21 | 140.81 | 545,906 | +0.68(+0.49%) |
Sep 21, 2018 | 142.53 | 142.61 | 140.07 | 140.13 | 626,300 | -1.78(-1.25%) |
Sep 20, 2018 | 141.37 | 142.14 | 140.63 | 141.91 | 460,485 | +1.22(+0.87%) |
Sep 19, 2018 | 141.53 | 142.13 | 139.70 | 140.69 | 481,459 | -0.55(-0.39%) |
Sep 18, 2018 | 139.97 | 142.08 | 139.97 | 141.24 | 384,324 | +1.44(+1.03%) |
Sep 17, 2018 | 142.58 | 142.79 | 139.64 | 139.80 | 488,523 | -3.04(-2.13%) |
Sep 14, 2018 | 143.49 | 143.93 | 142.23 | 142.84 | 342,500 | -0.33(-0.23%) |
Sep 13, 2018 | 143.47 | 144.37 | 142.81 | 143.17 | 393,873 | +0.24(+0.17%) |
Sep 12, 2018 | 142.68 | 143.13 | 140.74 | 142.93 | 490,512 | -0.16(-0.11%) |
Sep 11, 2018 | 141.03 | 143.40 | 140.70 | 143.09 | 502,367 | +1.61(+1.14%) |
Sep 10, 2018 | 141.62 | 141.71 | 140.14 | 141.48 | 431,750 | +0.61(+0.43%) |
Sep 07, 2018 | 139.32 | 142.15 | 138.93 | 140.87 | 411,700 | +0.80(+0.57%) |
Sep 06, 2018 | 141.35 | 141.78 | 138.81 | 140.07 | 586,046 | -1.06(-0.75%) |
Sep 05, 2018 | 144.75 | 144.75 | 140.28 | 141.13 | 840,451 | -3.92(-2.70%) |