Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 121.41 | 121.43 | 117.81 | 119.08 | 2,703,503 | -2.03(-1.67%) |
Nov 29, 2018 | 121.09 | 122.03 | 119.63 | 121.11 | 1,390,977 | -0.14(-0.12%) |
Nov 28, 2018 | 119.88 | 121.25 | 118.69 | 121.25 | 3,084,457 | +1.40(+1.17%) |
Nov 27, 2018 | 114.83 | 119.94 | 114.73 | 119.85 | 2,091,728 | +4.82(+4.19%) |
Nov 26, 2018 | 116.61 | 116.66 | 114.13 | 115.03 | 1,436,965 | -0.50(-0.43%) |
Nov 23, 2018 | 115.46 | 115.84 | 113.47 | 115.53 | 661,649 | -0.62(-0.53%) |
Nov 21, 2018 | 116.15 | 116.15 | 116.15 | 0 | -0.71(-0.60%) | |
Nov 20, 2018 | 119.89 | 120.51 | 116.64 | 116.86 | 1,452,457 | -3.47(-2.88%) |
Nov 19, 2018 | 118.17 | 121.56 | 118.05 | 120.33 | 2,595,950 | +2.19(+1.86%) |
Nov 16, 2018 | 121.19 | 122.21 | 117.96 | 118.13 | 2,056,892 | -3.41(-2.81%) |
Nov 15, 2018 | 122.22 | 122.46 | 118.35 | 121.55 | 1,415,250 | -1.35(-1.10%) |
Nov 14, 2018 | 124.55 | 125.73 | 121.97 | 122.90 | 1,737,195 | -1.20(-0.97%) |
Nov 13, 2018 | 124.69 | 125.42 | 123.22 | 124.10 | 1,252,336 | -0.31(-0.25%) |
Nov 12, 2018 | 124.76 | 125.69 | 124.19 | 124.41 | 875,148 | -0.32(-0.26%) |
Nov 09, 2018 | 126.42 | 126.77 | 123.67 | 124.73 | 929,183 | -1.68(-1.33%) |
Nov 08, 2018 | 125.89 | 128.84 | 125.32 | 126.41 | 1,501,236 | -0.14(-0.11%) |
Nov 07, 2018 | 123.06 | 126.68 | 123.06 | 126.55 | 1,755,687 | +3.93(+3.20%) |
Nov 06, 2018 | 120.78 | 123.81 | 118.43 | 122.62 | 1,115,513 | +1.41(+1.16%) |
Nov 05, 2018 | 119.82 | 121.96 | 119.62 | 121.21 | 1,337,672 | +1.63(+1.36%) |
Nov 02, 2018 | 123.63 | 123.96 | 117.94 | 119.58 | 1,679,346 | -3.51(-2.85%) |
Nov 01, 2018 | 119.65 | 123.20 | 119.58 | 123.09 | 1,467,645 | +4.13(+3.47%) |
Oct 31, 2018 | 119.09 | 120.12 | 117.88 | 118.96 | 1,426,431 | +0.61(+0.52%) |
Oct 30, 2018 | 115.61 | 118.43 | 114.62 | 118.35 | 1,686,798 | +3.20(+2.77%) |
Oct 29, 2018 | 114.66 | 116.55 | 113.91 | 115.16 | 1,746,892 | +2.27(+2.01%) |
Oct 26, 2018 | 115.35 | 115.38 | 111.74 | 112.89 | 2,779,579 | -3.43(-2.95%) |
Oct 25, 2018 | 114.44 | 117.88 | 112.29 | 116.32 | 3,427,686 | +0.39(+0.34%) |
Oct 24, 2018 | 120.92 | 122.46 | 115.75 | 115.93 | 2,563,864 | -5.44(-4.49%) |
Oct 23, 2018 | 119.43 | 121.95 | 118.89 | 121.37 | 1,243,030 | +0.53(+0.44%) |
Oct 22, 2018 | 123.61 | 125.48 | 119.60 | 120.84 | 1,931,945 | -5.40(-4.28%) |
Oct 19, 2018 | 126.77 | 128.77 | 126.05 | 126.24 | 2,012,845 | -0.30(-0.23%) |
Oct 18, 2018 | 128.73 | 129.09 | 125.82 | 126.53 | 1,998,201 | -2.23(-1.73%) |
Oct 17, 2018 | 127.23 | 130.75 | 126.64 | 128.76 | 1,444,755 | +1.53(+1.20%) |
Oct 16, 2018 | 125.90 | 127.65 | 124.95 | 127.24 | 1,124,083 | +1.97(+1.58%) |
Oct 15, 2018 | 124.32 | 126.28 | 123.86 | 125.27 | 1,589,612 | +0.55(+0.44%) |
Oct 12, 2018 | 123.96 | 125.65 | 122.87 | 124.71 | 1,498,229 | +1.48(+1.20%) |
Oct 11, 2018 | 129.06 | 129.06 | 123.14 | 123.23 | 2,015,575 | -5.97(-4.62%) |
Oct 10, 2018 | 130.44 | 132.48 | 129.11 | 129.20 | 1,298,393 | -1.28(-0.98%) |
Oct 09, 2018 | 129.66 | 130.71 | 128.07 | 130.48 | 2,307,669 | +0.75(+0.58%) |
Oct 08, 2018 | 127.62 | 130.58 | 127.27 | 129.73 | 1,419,376 | +1.88(+1.47%) |
Oct 05, 2018 | 126.14 | 129.14 | 126.14 | 127.85 | 1,249,573 | +1.74(+1.38%) |
Oct 04, 2018 | 124.47 | 127.34 | 124.27 | 126.11 | 1,318,761 | +1.68(+1.35%) |
Oct 03, 2018 | 127.07 | 127.13 | 124.10 | 124.44 | 926,915 | -1.94(-1.53%) |
Oct 02, 2018 | 126.39 | 127.08 | 126.17 | 126.37 | 1,141,176 | +0.20(+0.16%) |
Oct 01, 2018 | 126.79 | 128.09 | 126.02 | 126.17 | 997,665 | -0.31(-0.25%) |
Sep 28, 2018 | 125.39 | 127.21 | 124.84 | 126.48 | 1,225,452 | +0.92(+0.73%) |
Sep 27, 2018 | 125.85 | 127.53 | 125.27 | 125.57 | 1,218,282 | -0.26(-0.20%) |
Sep 26, 2018 | 125.39 | 126.86 | 125.31 | 125.83 | 906,396 | +0.23(+0.18%) |
Sep 25, 2018 | 126.63 | 126.86 | 125.27 | 125.60 | 1,033,573 | -0.88(-0.69%) |
Sep 24, 2018 | 128.66 | 128.66 | 125.66 | 126.48 | 1,090,450 | -2.20(-1.71%) |
Sep 21, 2018 | 129.60 | 129.76 | 128.04 | 128.68 | 2,905,532 | -0.86(-0.66%) |
Sep 20, 2018 | 128.29 | 130.31 | 128.22 | 129.54 | 1,151,259 | +1.51(+1.18%) |
Sep 19, 2018 | 127.04 | 129.13 | 126.94 | 128.03 | 1,321,624 | +1.14(+0.89%) |
Sep 18, 2018 | 125.43 | 127.54 | 124.55 | 126.89 | 1,843,586 | +1.24(+0.99%) |
Sep 17, 2018 | 122.69 | 126.34 | 121.63 | 125.66 | 1,600,805 | +3.07(+2.51%) |
Sep 14, 2018 | 123.96 | 124.62 | 122.48 | 122.58 | 1,866,651 | -1.00(-0.81%) |
Sep 13, 2018 | 125.10 | 125.73 | 123.40 | 123.59 | 1,868,448 | -0.65(-0.52%) |
Sep 12, 2018 | 124.01 | 125.47 | 123.14 | 124.23 | 1,200,208 | +0.20(+0.16%) |
Sep 11, 2018 | 123.84 | 124.14 | 123.15 | 124.03 | 1,443,006 | -0.27(-0.21%) |
Sep 10, 2018 | 123.79 | 125.52 | 123.63 | 124.30 | 1,676,302 | +0.59(+0.48%) |
Sep 07, 2018 | 118.78 | 123.97 | 118.58 | 123.71 | 4,123,329 | +4.04(+3.38%) |
Sep 06, 2018 | 117.58 | 120.28 | 117.54 | 119.67 | 2,631,975 | +1.97(+1.68%) |
Sep 05, 2018 | 117.45 | 118.48 | 116.80 | 117.69 | 1,835,650 | -0.45(-0.38%) |