Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 118.27 | 121.39 | 118.13 | 120.79 | 582,900 | +2.72(+2.30%) |
Nov 29, 2018 | 119.11 | 120.63 | 117.89 | 118.07 | 296,599 | -0.99(-0.83%) |
Nov 28, 2018 | 117.04 | 119.38 | 116.66 | 119.06 | 445,709 | +2.08(+1.78%) |
Nov 27, 2018 | 117.16 | 117.84 | 116.13 | 116.98 | 282,255 | -0.95(-0.81%) |
Nov 26, 2018 | 117.60 | 118.13 | 116.73 | 117.93 | 333,168 | +1.37(+1.18%) |
Nov 23, 2018 | 116.36 | 117.46 | 115.82 | 116.56 | 146,300 | -0.19(-0.16%) |
Nov 21, 2018 | 116.75 | 116.75 | 116.75 | 0 | +3.25(+2.86%) | |
Nov 20, 2018 | 114.82 | 115.85 | 112.55 | 113.50 | 284,922 | -2.45(-2.11%) |
Nov 19, 2018 | 117.61 | 118.27 | 115.50 | 115.95 | 283,548 | -2.08(-1.76%) |
Nov 16, 2018 | 117.26 | 119.00 | 115.50 | 118.03 | 432,200 | +0.20(+0.17%) |
Nov 15, 2018 | 115.46 | 118.46 | 114.04 | 117.83 | 552,800 | +1.95(+1.68%) |
Nov 14, 2018 | 116.74 | 119.61 | 114.76 | 115.88 | 571,032 | +1.45(+1.27%) |
Nov 13, 2018 | 114.75 | 116.81 | 114.41 | 114.43 | 853,100 | +0.35(+0.31%) |
Nov 12, 2018 | 117.29 | 117.66 | 113.48 | 114.08 | 482,942 | -3.61(-3.07%) |
Nov 09, 2018 | 116.71 | 118.56 | 114.61 | 117.69 | 1,321,100 | +1.16(+1.00%) |
Nov 08, 2018 | 115.44 | 119.03 | 115.44 | 116.53 | 982,748 | +0.06(+0.05%) |
Nov 07, 2018 | 110.65 | 117.11 | 106.20 | 116.47 | 883,125 | +2.48(+2.18%) |
Nov 06, 2018 | 112.02 | 114.81 | 112.02 | 113.99 | 575,873 | +1.54(+1.37%) |
Nov 05, 2018 | 115.00 | 115.95 | 110.92 | 112.45 | 464,375 | -3.44(-2.97%) |
Nov 02, 2018 | 115.71 | 116.84 | 114.08 | 115.89 | 383,700 | +0.47(+0.41%) |
Nov 01, 2018 | 112.46 | 116.23 | 110.23 | 115.42 | 595,132 | +3.12(+2.78%) |
Oct 31, 2018 | 113.24 | 114.21 | 110.80 | 112.30 | 458,749 | -0.55(-0.49%) |
Oct 30, 2018 | 111.39 | 113.11 | 111.36 | 112.85 | 433,768 | +1.42(+1.27%) |
Oct 29, 2018 | 112.26 | 114.08 | 110.25 | 111.43 | 347,083 | -0.05(-0.04%) |
Oct 26, 2018 | 109.97 | 113.23 | 108.56 | 111.48 | 308,400 | +0.76(+0.69%) |
Oct 25, 2018 | 111.19 | 112.50 | 110.50 | 110.72 | 385,813 | +0.04(+0.04%) |
Oct 24, 2018 | 113.56 | 115.10 | 110.55 | 110.68 | 312,247 | -3.21(-2.82%) |
Oct 23, 2018 | 112.75 | 114.60 | 111.82 | 113.89 | 308,705 | -0.75(-0.65%) |
Oct 22, 2018 | 114.93 | 115.50 | 113.20 | 114.64 | 255,913 | -0.03(-0.03%) |
Oct 19, 2018 | 116.02 | 117.11 | 114.09 | 114.67 | 218,400 | -1.35(-1.16%) |
Oct 18, 2018 | 117.43 | 118.34 | 115.12 | 116.02 | 274,620 | -1.51(-1.28%) |
Oct 17, 2018 | 117.53 | 118.30 | 115.71 | 117.53 | 294,397 | +0.03(+0.03%) |
Oct 16, 2018 | 117.01 | 118.89 | 116.14 | 117.50 | 313,134 | +0.66(+0.56%) |
Oct 15, 2018 | 115.52 | 117.21 | 115.49 | 116.84 | 266,066 | +1.59(+1.38%) |
Oct 12, 2018 | 115.35 | 116.25 | 113.31 | 115.25 | 369,200 | +1.14(+1.00%) |
Oct 11, 2018 | 116.95 | 117.92 | 113.93 | 114.11 | 603,765 | -3.49(-2.97%) |
Oct 10, 2018 | 121.65 | 121.65 | 117.39 | 117.60 | 638,814 | -4.11(-3.38%) |
Oct 09, 2018 | 123.36 | 123.91 | 120.63 | 121.71 | 372,296 | -2.07(-1.67%) |
Oct 08, 2018 | 122.73 | 124.63 | 122.16 | 123.78 | 302,383 | +0.54(+0.44%) |
Oct 05, 2018 | 123.56 | 124.62 | 122.88 | 123.24 | 263,800 | -0.15(-0.12%) |
Oct 04, 2018 | 124.75 | 125.15 | 123.20 | 123.39 | 306,078 | -1.34(-1.07%) |
Oct 03, 2018 | 125.90 | 125.90 | 124.08 | 124.73 | 297,081 | -0.92(-0.73%) |
Oct 02, 2018 | 125.16 | 127.01 | 124.50 | 125.65 | 353,968 | +0.06(+0.05%) |
Oct 01, 2018 | 129.82 | 129.90 | 125.05 | 125.59 | 381,075 | -3.76(-2.91%) |
Sep 28, 2018 | 128.85 | 129.71 | 127.78 | 129.35 | 283,500 | +0.63(+0.49%) |
Sep 27, 2018 | 129.50 | 129.90 | 128.55 | 128.72 | 253,744 | -0.10(-0.08%) |
Sep 26, 2018 | 129.40 | 129.88 | 128.43 | 128.82 | 264,738 | -0.83(-0.64%) |
Sep 25, 2018 | 129.40 | 130.16 | 128.63 | 129.65 | 519,210 | +0.15(+0.12%) |
Sep 24, 2018 | 131.65 | 131.97 | 128.67 | 129.50 | 398,607 | +0.69(+0.54%) |
Sep 21, 2018 | 127.96 | 129.50 | 127.36 | 128.81 | 596,500 | +1.31(+1.03%) |
Sep 20, 2018 | 126.48 | 127.65 | 126.08 | 127.50 | 343,451 | +1.65(+1.31%) |
Sep 19, 2018 | 126.92 | 126.98 | 125.39 | 125.85 | 195,509 | -0.71(-0.56%) |
Sep 18, 2018 | 125.50 | 126.88 | 125.18 | 126.56 | 560,755 | +0.89(+0.71%) |
Sep 17, 2018 | 126.36 | 126.77 | 125.29 | 125.67 | 389,995 | -0.54(-0.43%) |
Sep 14, 2018 | 126.24 | 126.98 | 125.86 | 126.21 | 257,900 | +0.29(+0.23%) |
Sep 13, 2018 | 126.19 | 126.50 | 125.00 | 125.92 | 194,951 | +0.32(+0.25%) |
Sep 12, 2018 | 126.28 | 126.50 | 124.95 | 125.60 | 423,001 | -0.65(-0.51%) |
Sep 11, 2018 | 125.63 | 126.54 | 124.92 | 126.25 | 243,167 | +0.35(+0.28%) |
Sep 10, 2018 | 126.53 | 127.94 | 124.29 | 125.90 | 274,131 | -0.19(-0.15%) |
Sep 07, 2018 | 125.54 | 126.20 | 124.29 | 126.09 | 344,500 | +0.64(+0.51%) |
Sep 06, 2018 | 125.57 | 126.62 | 125.00 | 125.45 | 636,616 | -0.04(-0.03%) |
Sep 05, 2018 | 122.27 | 125.58 | 121.05 | 125.49 | 600,232 | +3.23(+2.64%) |