Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 118.40 | 120.92 | 118.40 | 120.66 | 94,300 | +2.07(+1.75%) |
Nov 29, 2018 | 121.21 | 123.42 | 117.38 | 118.59 | 117,470 | -2.82(-2.32%) |
Nov 28, 2018 | 115.97 | 121.48 | 115.02 | 121.41 | 164,021 | +6.48(+5.64%) |
Nov 27, 2018 | 114.81 | 115.44 | 113.35 | 114.93 | 94,176 | -0.58(-0.50%) |
Nov 26, 2018 | 115.50 | 117.48 | 113.74 | 115.51 | 139,608 | +1.35(+1.18%) |
Nov 23, 2018 | 113.68 | 115.85 | 111.57 | 114.16 | 55,800 | +0.15(+0.13%) |
Nov 21, 2018 | 114.01 | 114.01 | 114.01 | 0 | +2.40(+2.15%) | |
Nov 20, 2018 | 119.64 | 121.87 | 110.93 | 111.61 | 221,304 | -9.25(-7.65%) |
Nov 19, 2018 | 123.08 | 124.92 | 120.85 | 120.86 | 503,746 | -2.46(-1.99%) |
Nov 16, 2018 | 119.71 | 123.81 | 118.40 | 123.32 | 235,500 | +2.67(+2.21%) |
Nov 15, 2018 | 116.62 | 123.28 | 115.65 | 120.65 | 180,452 | +3.14(+2.67%) |
Nov 14, 2018 | 113.46 | 117.90 | 113.46 | 117.51 | 236,876 | +4.73(+4.19%) |
Nov 13, 2018 | 116.51 | 117.48 | 111.84 | 112.78 | 216,242 | -3.48(-2.99%) |
Nov 12, 2018 | 117.42 | 118.32 | 115.85 | 116.26 | 142,549 | -1.32(-1.12%) |
Nov 09, 2018 | 117.02 | 117.86 | 114.73 | 117.58 | 189,700 | +0.34(+0.29%) |
Nov 08, 2018 | 117.68 | 118.77 | 116.68 | 117.24 | 120,759 | -0.69(-0.59%) |
Nov 07, 2018 | 115.93 | 118.19 | 114.76 | 117.93 | 115,601 | +2.60(+2.25%) |
Nov 06, 2018 | 111.58 | 116.09 | 111.14 | 115.33 | 224,264 | +3.81(+3.42%) |
Nov 05, 2018 | 113.36 | 114.10 | 109.00 | 111.52 | 185,806 | -1.34(-1.19%) |
Nov 02, 2018 | 111.50 | 115.37 | 111.50 | 112.86 | 272,200 | +1.35(+1.21%) |
Nov 01, 2018 | 111.62 | 117.57 | 110.00 | 111.51 | 451,953 | -13.48(-10.78%) |
Oct 31, 2018 | 126.16 | 129.20 | 124.71 | 124.99 | 174,703 | +0.53(+0.43%) |
Oct 30, 2018 | 121.04 | 125.01 | 120.81 | 124.46 | 209,861 | +3.21(+2.65%) |
Oct 29, 2018 | 121.03 | 123.94 | 119.05 | 121.25 | 168,161 | +1.71(+1.43%) |
Oct 26, 2018 | 117.71 | 120.88 | 115.03 | 119.54 | 133,000 | -0.04(-0.03%) |
Oct 25, 2018 | 117.05 | 119.89 | 116.64 | 119.58 | 213,118 | +3.42(+2.94%) |
Oct 24, 2018 | 119.49 | 120.36 | 116.01 | 116.16 | 174,721 | -3.38(-2.83%) |
Oct 23, 2018 | 117.00 | 120.45 | 113.63 | 119.54 | 178,277 | +0.76(+0.64%) |
Oct 22, 2018 | 116.33 | 121.90 | 116.33 | 118.78 | 151,916 | +2.99(+2.58%) |
Oct 19, 2018 | 116.29 | 116.75 | 112.87 | 115.79 | 104,900 | -0.79(-0.68%) |
Oct 18, 2018 | 118.55 | 118.55 | 115.57 | 116.58 | 76,651 | -2.47(-2.07%) |
Oct 17, 2018 | 119.51 | 119.62 | 117.40 | 119.05 | 87,661 | -0.45(-0.38%) |
Oct 16, 2018 | 116.21 | 119.63 | 116.20 | 119.50 | 122,571 | +3.83(+3.31%) |
Oct 15, 2018 | 114.07 | 116.33 | 113.37 | 115.67 | 122,971 | +1.43(+1.25%) |
Oct 12, 2018 | 117.00 | 118.47 | 111.18 | 114.24 | 226,300 | -1.07(-0.93%) |
Oct 11, 2018 | 116.17 | 118.01 | 115.24 | 115.31 | 165,131 | -1.20(-1.03%) |
Oct 10, 2018 | 121.00 | 121.00 | 116.07 | 116.51 | 154,829 | -4.78(-3.94%) |
Oct 09, 2018 | 123.52 | 124.81 | 120.56 | 121.29 | 138,670 | -2.79(-2.25%) |
Oct 08, 2018 | 125.24 | 126.90 | 123.01 | 124.08 | 158,675 | -1.67(-1.33%) |
Oct 05, 2018 | 129.33 | 130.34 | 124.22 | 125.75 | 112,200 | -3.24(-2.51%) |
Oct 04, 2018 | 132.50 | 133.41 | 127.99 | 128.99 | 299,267 | -3.72(-2.80%) |
Oct 03, 2018 | 133.69 | 134.66 | 132.61 | 132.71 | 103,224 | -0.34(-0.26%) |
Oct 02, 2018 | 134.70 | 135.48 | 132.87 | 133.05 | 171,137 | -1.59(-1.18%) |
Oct 01, 2018 | 137.74 | 138.99 | 134.50 | 134.64 | 223,253 | -1.97(-1.44%) |
Sep 28, 2018 | 138.74 | 139.16 | 136.42 | 136.61 | 192,700 | -2.22(-1.60%) |
Sep 27, 2018 | 143.90 | 144.83 | 137.85 | 138.83 | 176,945 | -4.31(-3.01%) |
Sep 26, 2018 | 142.00 | 144.33 | 140.10 | 143.14 | 92,328 | +1.66(+1.17%) |
Sep 25, 2018 | 140.71 | 143.31 | 140.16 | 141.48 | 157,088 | +1.08(+0.77%) |
Sep 24, 2018 | 144.64 | 145.09 | 140.22 | 140.40 | 136,740 | -4.74(-3.27%) |
Sep 21, 2018 | 144.29 | 146.67 | 143.85 | 145.14 | 228,100 | +0.68(+0.47%) |
Sep 20, 2018 | 143.35 | 144.61 | 142.04 | 144.46 | 90,824 | +1.92(+1.35%) |
Sep 19, 2018 | 144.00 | 144.00 | 142.06 | 142.54 | 91,646 | -1.51(-1.05%) |
Sep 18, 2018 | 142.14 | 145.57 | 141.65 | 144.05 | 96,366 | +1.70(+1.19%) |
Sep 17, 2018 | 143.66 | 144.64 | 140.48 | 142.35 | 125,442 | -1.22(-0.85%) |
Sep 14, 2018 | 143.33 | 145.66 | 142.63 | 143.57 | 99,500 | +0.05(+0.03%) |
Sep 13, 2018 | 141.09 | 143.89 | 140.20 | 143.52 | 97,989 | +2.73(+1.94%) |
Sep 12, 2018 | 140.48 | 140.97 | 137.50 | 140.79 | 147,751 | +0.59(+0.42%) |
Sep 11, 2018 | 143.99 | 145.53 | 139.96 | 140.20 | 94,636 | -4.22(-2.92%) |
Sep 10, 2018 | 143.18 | 145.14 | 141.77 | 144.42 | 152,186 | +1.79(+1.25%) |
Sep 07, 2018 | 140.39 | 142.81 | 139.38 | 142.63 | 101,200 | +2.23(+1.59%) |
Sep 06, 2018 | 141.39 | 141.89 | 139.59 | 140.40 | 219,257 | -1.01(-0.71%) |
Sep 05, 2018 | 143.09 | 144.67 | 140.60 | 141.41 | 182,336 | -2.04(-1.42%) |