Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 130.46 | 132.10 | 129.81 | 131.58 | 693,102 | +1.39(+1.07%) |
Nov 29, 2018 | 128.21 | 131.98 | 127.53 | 130.19 | 539,277 | +1.31(+1.01%) |
Nov 28, 2018 | 122.64 | 129.37 | 122.25 | 128.89 | 605,350 | +8.48(+7.05%) |
Nov 27, 2018 | 120.31 | 121.15 | 119.02 | 120.40 | 454,422 | -1.33(-1.09%) |
Nov 26, 2018 | 120.81 | 122.16 | 119.20 | 121.73 | 522,494 | +3.65(+3.09%) |
Nov 23, 2018 | 117.54 | 120.51 | 117.14 | 118.08 | 408,354 | -0.88(-0.74%) |
Nov 21, 2018 | 118.97 | 118.97 | 118.97 | 0 | +5.99(+5.30%) | |
Nov 20, 2018 | 109.02 | 113.68 | 106.50 | 112.98 | 1,189,181 | +0.81(+0.72%) |
Nov 19, 2018 | 121.39 | 121.80 | 112.03 | 112.17 | 966,436 | -10.35(-8.45%) |
Nov 16, 2018 | 121.80 | 124.59 | 120.95 | 122.51 | 941,424 | -1.07(-0.87%) |
Nov 15, 2018 | 121.39 | 124.65 | 121.08 | 123.58 | 733,561 | +1.76(+1.45%) |
Nov 14, 2018 | 123.82 | 125.21 | 121.08 | 121.82 | 574,848 | -0.77(-0.63%) |
Nov 13, 2018 | 122.25 | 125.19 | 120.59 | 122.59 | 561,472 | +1.10(+0.91%) |
Nov 12, 2018 | 124.79 | 125.21 | 119.42 | 121.49 | 753,723 | -4.34(-3.45%) |
Nov 09, 2018 | 124.93 | 126.13 | 122.56 | 125.83 | 592,703 | -0.36(-0.28%) |
Nov 08, 2018 | 127.20 | 127.97 | 124.40 | 126.19 | 555,816 | -0.89(-0.70%) |
Nov 07, 2018 | 124.23 | 128.87 | 123.35 | 127.08 | 729,728 | +5.02(+4.12%) |
Nov 06, 2018 | 123.11 | 125.76 | 121.23 | 122.06 | 499,577 | -1.06(-0.86%) |
Nov 05, 2018 | 123.97 | 124.47 | 120.91 | 123.12 | 836,901 | -0.88(-0.71%) |
Nov 02, 2018 | 125.52 | 128.40 | 122.71 | 124.00 | 918,519 | -0.37(-0.30%) |
Nov 01, 2018 | 124.20 | 124.85 | 120.91 | 124.37 | 1,075,088 | +0.29(+0.23%) |
Oct 31, 2018 | 123.61 | 130.06 | 119.03 | 124.08 | 2,272,768 | -4.35(-3.39%) |
Oct 30, 2018 | 121.14 | 129.23 | 120.91 | 128.43 | 1,812,345 | +5.67(+4.62%) |
Oct 29, 2018 | 126.78 | 128.16 | 120.65 | 122.76 | 1,072,543 | -0.19(-0.15%) |
Oct 26, 2018 | 121.74 | 126.57 | 118.93 | 122.95 | 969,172 | -3.29(-2.61%) |
Oct 25, 2018 | 123.34 | 128.39 | 123.04 | 126.24 | 744,801 | +3.86(+3.16%) |
Oct 24, 2018 | 130.41 | 132.05 | 122.22 | 122.38 | 751,834 | -8.25(-6.31%) |
Oct 23, 2018 | 128.86 | 131.67 | 127.10 | 130.62 | 750,040 | -1.94(-1.46%) |
Oct 22, 2018 | 130.07 | 133.92 | 129.40 | 132.56 | 516,744 | +2.81(+2.17%) |
Oct 19, 2018 | 133.68 | 134.91 | 129.25 | 129.75 | 844,658 | -2.70(-2.04%) |
Oct 18, 2018 | 134.04 | 135.23 | 130.20 | 132.44 | 568,576 | -2.84(-2.10%) |
Oct 17, 2018 | 136.63 | 136.76 | 132.38 | 135.29 | 662,920 | +0.45(+0.33%) |
Oct 16, 2018 | 130.82 | 135.13 | 130.41 | 134.84 | 627,317 | +6.16(+4.79%) |
Oct 15, 2018 | 129.63 | 130.62 | 126.86 | 128.68 | 607,731 | -1.03(-0.79%) |
Oct 12, 2018 | 131.05 | 132.27 | 125.72 | 129.71 | 973,511 | +4.72(+3.77%) |
Oct 11, 2018 | 126.36 | 132.44 | 124.21 | 124.99 | 1,334,762 | -2.42(-1.90%) |
Oct 10, 2018 | 132.73 | 134.17 | 124.59 | 127.41 | 1,630,493 | -6.18(-4.63%) |
Oct 09, 2018 | 132.67 | 136.17 | 130.82 | 133.59 | 576,080 | +0.03(+0.02%) |
Oct 08, 2018 | 136.91 | 137.26 | 130.19 | 133.56 | 810,638 | -4.24(-3.08%) |
Oct 05, 2018 | 138.92 | 142.16 | 133.99 | 137.81 | 953,431 | -1.63(-1.17%) |
Oct 04, 2018 | 145.91 | 146.34 | 137.26 | 139.44 | 1,358,811 | -6.84(-4.67%) |
Oct 03, 2018 | 147.11 | 148.47 | 144.70 | 146.28 | 757,152 | +0.67(+0.46%) |
Oct 02, 2018 | 149.00 | 150.33 | 144.89 | 145.60 | 735,067 | -3.85(-2.57%) |
Oct 01, 2018 | 152.88 | 156.04 | 149.16 | 149.45 | 856,652 | -4.57(-2.97%) |
Sep 28, 2018 | 153.10 | 155.78 | 152.90 | 154.02 | 386,962 | +0.43(+0.28%) |
Sep 27, 2018 | 154.12 | 155.84 | 153.14 | 153.59 | 356,752 | +0.21(+0.14%) |
Sep 26, 2018 | 154.88 | 155.72 | 151.91 | 153.38 | 516,507 | -4.21(-2.67%) |
Sep 25, 2018 | 154.49 | 158.31 | 153.71 | 157.60 | 648,743 | +4.01(+2.61%) |
Sep 24, 2018 | 151.35 | 154.71 | 149.36 | 153.58 | 505,940 | +1.31(+0.86%) |
Sep 21, 2018 | 152.76 | 153.63 | 151.26 | 152.28 | 838,906 | +0.17(+0.11%) |
Sep 20, 2018 | 152.72 | 154.50 | 149.95 | 152.11 | 1,141,170 | -0.15(-0.10%) |
Sep 19, 2018 | 156.03 | 157.10 | 150.83 | 152.25 | 813,708 | -4.02(-2.57%) |
Sep 18, 2018 | 156.16 | 158.07 | 155.74 | 156.28 | 702,868 | +0.29(+0.18%) |
Sep 17, 2018 | 161.55 | 161.86 | 155.10 | 155.99 | 677,032 | -5.87(-3.62%) |
Sep 14, 2018 | 160.65 | 162.61 | 160.22 | 161.86 | 522,576 | +1.22(+0.76%) |
Sep 13, 2018 | 158.51 | 161.26 | 158.28 | 160.64 | 662,378 | +3.20(+2.03%) |
Sep 12, 2018 | 158.08 | 158.32 | 154.44 | 157.44 | 613,155 | -0.14(-0.09%) |
Sep 11, 2018 | 155.44 | 158.42 | 155.07 | 157.58 | 702,122 | +2.00(+1.29%) |
Sep 10, 2018 | 155.26 | 156.06 | 152.76 | 155.57 | 655,921 | +1.07(+0.69%) |
Sep 07, 2018 | 149.65 | 154.85 | 148.66 | 154.50 | 793,399 | +3.83(+2.54%) |
Sep 06, 2018 | 147.69 | 151.26 | 146.54 | 150.68 | 752,195 | +3.59(+2.44%) |
Sep 05, 2018 | 153.78 | 154.14 | 145.09 | 147.09 | 941,228 | -7.73(-4.99%) |