Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 121.27 | 121.29 | 117.67 | 118.94 | 2,706,611 | -2.03(-1.67%) |
Nov 29, 2018 | 120.95 | 121.89 | 119.49 | 120.97 | 1,392,577 | -0.14(-0.12%) |
Nov 28, 2018 | 119.74 | 121.11 | 118.55 | 121.11 | 3,088,003 | +1.40(+1.17%) |
Nov 27, 2018 | 114.70 | 119.81 | 114.60 | 119.71 | 2,094,133 | +4.81(+4.19%) |
Nov 26, 2018 | 116.47 | 116.53 | 114.00 | 114.90 | 1,438,617 | -0.50(-0.43%) |
Nov 23, 2018 | 115.33 | 115.71 | 113.34 | 115.40 | 662,410 | -0.62(-0.53%) |
Nov 21, 2018 | 116.02 | 116.02 | 116.02 | 0 | -0.70(-0.60%) | |
Nov 20, 2018 | 119.75 | 120.37 | 116.50 | 116.72 | 1,454,126 | -3.47(-2.88%) |
Nov 19, 2018 | 118.03 | 121.42 | 117.91 | 120.19 | 2,598,934 | +2.19(+1.86%) |
Nov 16, 2018 | 121.05 | 122.07 | 117.83 | 118.00 | 2,059,257 | -3.41(-2.81%) |
Nov 15, 2018 | 122.08 | 122.32 | 118.22 | 121.41 | 1,416,878 | -1.35(-1.10%) |
Nov 14, 2018 | 124.41 | 125.59 | 121.83 | 122.76 | 1,739,192 | -1.20(-0.97%) |
Nov 13, 2018 | 124.55 | 125.27 | 123.07 | 123.96 | 1,253,776 | -0.30(-0.25%) |
Nov 12, 2018 | 124.62 | 125.55 | 124.05 | 124.26 | 876,155 | -0.32(-0.26%) |
Nov 09, 2018 | 126.27 | 126.63 | 123.53 | 124.59 | 930,251 | -1.68(-1.33%) |
Nov 08, 2018 | 125.75 | 128.69 | 125.18 | 126.26 | 1,502,962 | -0.14(-0.11%) |
Nov 07, 2018 | 122.92 | 126.53 | 122.92 | 126.41 | 1,757,706 | +3.92(+3.20%) |
Nov 06, 2018 | 120.64 | 123.66 | 118.29 | 122.48 | 1,116,796 | +1.41(+1.16%) |
Nov 05, 2018 | 119.68 | 121.82 | 119.48 | 121.07 | 1,339,210 | +1.63(+1.36%) |
Nov 02, 2018 | 123.49 | 123.82 | 117.81 | 119.44 | 1,681,277 | -3.50(-2.85%) |
Nov 01, 2018 | 119.51 | 123.05 | 119.44 | 122.95 | 1,469,333 | +4.12(+3.47%) |
Oct 31, 2018 | 118.95 | 119.99 | 117.75 | 118.83 | 1,428,071 | +0.61(+0.52%) |
Oct 30, 2018 | 115.48 | 118.29 | 114.49 | 118.22 | 1,688,738 | +3.19(+2.77%) |
Oct 29, 2018 | 114.53 | 116.42 | 113.78 | 115.03 | 1,748,901 | +2.27(+2.01%) |
Oct 26, 2018 | 115.22 | 115.24 | 111.61 | 112.76 | 2,782,775 | -3.43(-2.95%) |
Oct 25, 2018 | 114.31 | 117.75 | 112.16 | 116.19 | 3,431,627 | +0.39(+0.34%) |
Oct 24, 2018 | 120.78 | 122.32 | 115.62 | 115.80 | 2,566,811 | -5.44(-4.49%) |
Oct 23, 2018 | 119.29 | 121.81 | 118.76 | 121.23 | 1,244,459 | +0.53(+0.44%) |
Oct 22, 2018 | 123.46 | 125.34 | 119.46 | 120.70 | 1,934,167 | -5.39(-4.27%) |
Oct 19, 2018 | 126.63 | 128.63 | 125.91 | 126.09 | 2,015,159 | -0.30(-0.23%) |
Oct 18, 2018 | 128.58 | 128.94 | 125.67 | 126.39 | 2,000,498 | -2.23(-1.73%) |
Oct 17, 2018 | 127.08 | 130.60 | 126.49 | 128.62 | 1,446,416 | +1.52(+1.20%) |
Oct 16, 2018 | 125.76 | 127.50 | 124.81 | 127.09 | 1,125,375 | +1.97(+1.58%) |
Oct 15, 2018 | 124.18 | 126.14 | 123.72 | 125.12 | 1,591,439 | +0.55(+0.44%) |
Oct 12, 2018 | 123.82 | 125.50 | 122.73 | 124.57 | 1,499,951 | +1.48(+1.20%) |
Oct 11, 2018 | 128.91 | 128.91 | 123.00 | 123.09 | 2,017,893 | -5.96(-4.62%) |
Oct 10, 2018 | 130.29 | 132.33 | 128.96 | 129.05 | 1,299,885 | -1.28(-0.98%) |
Oct 09, 2018 | 129.51 | 130.56 | 127.92 | 130.33 | 2,310,322 | +0.75(+0.58%) |
Oct 08, 2018 | 127.47 | 130.43 | 127.12 | 129.58 | 1,421,008 | +1.88(+1.47%) |
Oct 05, 2018 | 126.00 | 128.99 | 126.00 | 127.70 | 1,251,009 | +1.73(+1.38%) |
Oct 04, 2018 | 124.33 | 127.20 | 124.13 | 125.97 | 1,320,277 | +1.68(+1.35%) |
Oct 03, 2018 | 126.92 | 126.99 | 123.96 | 124.29 | 927,981 | -1.93(-1.53%) |
Oct 02, 2018 | 126.25 | 126.93 | 126.03 | 126.23 | 1,142,488 | +0.20(+0.16%) |
Oct 01, 2018 | 126.64 | 127.94 | 125.87 | 126.03 | 998,812 | -0.31(-0.25%) |
Sep 28, 2018 | 125.25 | 127.06 | 124.69 | 126.34 | 1,226,861 | +0.91(+0.73%) |
Sep 27, 2018 | 125.70 | 127.39 | 125.12 | 125.43 | 1,219,683 | -0.26(-0.20%) |
Sep 26, 2018 | 125.25 | 126.71 | 125.17 | 125.68 | 907,438 | +0.23(+0.18%) |
Sep 25, 2018 | 126.48 | 126.71 | 125.12 | 125.45 | 1,034,762 | -0.88(-0.69%) |
Sep 24, 2018 | 128.51 | 128.51 | 125.51 | 126.33 | 1,091,703 | -2.20(-1.71%) |
Sep 21, 2018 | 129.45 | 129.61 | 127.89 | 128.53 | 2,908,873 | -0.86(-0.66%) |
Sep 20, 2018 | 128.14 | 130.16 | 128.07 | 129.39 | 1,152,582 | +1.51(+1.18%) |
Sep 19, 2018 | 126.89 | 128.98 | 126.80 | 127.88 | 1,323,144 | +1.13(+0.89%) |
Sep 18, 2018 | 125.28 | 127.40 | 124.41 | 126.75 | 1,845,706 | +1.24(+0.99%) |
Sep 17, 2018 | 122.55 | 126.20 | 121.49 | 125.51 | 1,602,645 | +3.07(+2.50%) |
Sep 14, 2018 | 123.82 | 124.47 | 122.34 | 122.44 | 1,868,797 | -1.00(-0.81%) |
Sep 13, 2018 | 124.96 | 125.59 | 123.25 | 123.44 | 1,870,597 | -0.65(-0.52%) |
Sep 12, 2018 | 123.86 | 125.32 | 123.00 | 124.09 | 1,201,588 | +0.20(+0.16%) |
Sep 11, 2018 | 123.70 | 124.00 | 123.01 | 123.89 | 1,444,665 | -0.27(-0.22%) |
Sep 10, 2018 | 123.64 | 125.38 | 123.49 | 124.16 | 1,678,229 | +0.59(+0.48%) |
Sep 07, 2018 | 118.64 | 123.83 | 118.44 | 123.57 | 4,128,069 | +4.04(+3.38%) |
Sep 06, 2018 | 117.44 | 120.14 | 117.41 | 119.53 | 2,635,001 | +1.97(+1.68%) |
Sep 05, 2018 | 117.32 | 118.35 | 116.66 | 117.56 | 1,837,761 | -0.45(-0.38%) |