Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 99.90 | 104.75 | 98.65 | 100.95 | 82,000 | +0.15(+0.15%) |
Nov 29, 2018 | 102.65 | 104.40 | 98.10 | 100.80 | 57,504 | -1.50(-1.47%) |
Nov 28, 2018 | 103.30 | 104.85 | 99.75 | 102.30 | 100,004 | -0.25(-0.24%) |
Nov 27, 2018 | 108.65 | 111.60 | 99.75 | 102.55 | 111,467 | -6.20(-5.70%) |
Nov 26, 2018 | 116.35 | 117.05 | 107.65 | 108.75 | 56,706 | -6.45(-5.60%) |
Nov 23, 2018 | 117.80 | 120.20 | 115.15 | 115.20 | 17,560 | -5.25(-4.36%) |
Nov 21, 2018 | 120.45 | 120.45 | 120.45 | 0 | -1.85(-1.51%) | |
Nov 20, 2018 | 130.55 | 130.55 | 121.50 | 122.30 | 46,673 | -10.35(-7.80%) |
Nov 19, 2018 | 142.25 | 142.30 | 132.00 | 132.65 | 54,347 | -9.30(-6.55%) |
Nov 16, 2018 | 142.30 | 145.65 | 140.00 | 141.95 | 45,460 | -0.90(-0.63%) |
Nov 15, 2018 | 141.80 | 149.60 | 133.85 | 142.85 | 30,829 | +0.20(+0.14%) |
Nov 14, 2018 | 148.80 | 148.80 | 142.00 | 142.65 | 28,813 | -2.70(-1.86%) |
Nov 13, 2018 | 149.35 | 152.40 | 143.75 | 145.35 | 67,250 | -3.85(-2.58%) |
Nov 12, 2018 | 150.35 | 150.40 | 147.13 | 149.20 | 43,853 | +0.70(+0.47%) |
Nov 09, 2018 | 146.70 | 150.15 | 145.15 | 148.50 | 24,860 | -0.30(-0.20%) |
Nov 08, 2018 | 146.35 | 149.35 | 144.00 | 148.80 | 39,962 | +1.85(+1.26%) |
Nov 07, 2018 | 146.00 | 147.30 | 143.15 | 146.95 | 55,006 | +1.80(+1.24%) |
Nov 06, 2018 | 145.20 | 148.50 | 143.57 | 145.15 | 43,223 | +0.25(+0.17%) |
Nov 05, 2018 | 144.05 | 147.40 | 143.60 | 144.90 | 61,737 | +1.75(+1.22%) |
Nov 02, 2018 | 144.50 | 147.53 | 139.95 | 143.15 | 30,000 | -1.25(-0.87%) |
Nov 01, 2018 | 146.55 | 148.90 | 142.50 | 144.40 | 39,680 | -0.05(-0.03%) |
Oct 31, 2018 | 144.35 | 144.95 | 138.55 | 144.45 | 107,156 | +1.75(+1.23%) |
Oct 30, 2018 | 146.25 | 147.10 | 141.75 | 142.70 | 100,289 | -0.45(-0.31%) |
Oct 29, 2018 | 154.05 | 154.05 | 141.30 | 143.15 | 81,676 | -8.35(-5.51%) |
Oct 26, 2018 | 154.50 | 156.25 | 150.00 | 151.50 | 45,340 | -4.45(-2.85%) |
Oct 25, 2018 | 165.40 | 165.55 | 151.25 | 155.95 | 101,692 | -7.10(-4.35%) |
Oct 24, 2018 | 171.30 | 179.75 | 162.45 | 163.05 | 119,858 | -5.00(-2.98%) |
Oct 23, 2018 | 173.15 | 173.72 | 166.10 | 168.05 | 67,081 | -2.95(-1.73%) |
Oct 22, 2018 | 163.70 | 180.65 | 163.70 | 171.00 | 92,587 | +9.60(+5.95%) |
Oct 19, 2018 | 158.55 | 164.80 | 157.60 | 161.40 | 32,340 | +1.50(+0.94%) |
Oct 18, 2018 | 165.00 | 171.45 | 157.87 | 159.90 | 26,305 | -5.80(-3.50%) |
Oct 17, 2018 | 169.65 | 175.40 | 165.50 | 165.70 | 41,721 | -4.30(-2.53%) |
Oct 16, 2018 | 168.15 | 175.50 | 168.15 | 170.00 | 35,946 | +2.35(+1.40%) |
Oct 15, 2018 | 166.10 | 168.68 | 163.75 | 167.65 | 34,973 | +2.10(+1.27%) |
Oct 12, 2018 | 174.55 | 174.68 | 163.55 | 165.55 | 30,100 | -6.30(-3.67%) |
Oct 11, 2018 | 175.50 | 175.50 | 169.15 | 171.85 | 79,220 | -0.45(-0.26%) |
Oct 10, 2018 | 173.05 | 175.00 | 171.75 | 172.30 | 62,896 | -0.15(-0.09%) |
Oct 09, 2018 | 168.20 | 174.07 | 165.10 | 172.45 | 65,705 | +3.65(+2.16%) |
Oct 08, 2018 | 163.45 | 169.15 | 161.05 | 168.80 | 41,424 | +5.15(+3.15%) |
Oct 05, 2018 | 164.25 | 165.60 | 160.70 | 163.65 | 135,120 | -0.75(-0.46%) |
Oct 04, 2018 | 164.90 | 168.20 | 160.55 | 164.40 | 38,684 | -0.40(-0.24%) |
Oct 03, 2018 | 160.00 | 166.40 | 158.05 | 164.80 | 84,216 | +4.80(+3.00%) |
Oct 02, 2018 | 154.65 | 161.00 | 150.55 | 160.00 | 61,915 | +5.40(+3.49%) |
Oct 01, 2018 | 160.40 | 161.35 | 153.80 | 154.60 | 48,040 | -5.45(-3.41%) |
Sep 28, 2018 | 160.20 | 160.75 | 158.15 | 160.05 | 57,380 | -0.20(-0.12%) |
Sep 27, 2018 | 154.55 | 160.65 | 153.85 | 160.25 | 129,858 | +6.65(+4.33%) |
Sep 26, 2018 | 151.50 | 154.10 | 150.00 | 153.60 | 106,294 | +1.80(+1.19%) |
Sep 25, 2018 | 145.05 | 152.40 | 142.50 | 151.80 | 127,861 | +7.85(+5.45%) |
Sep 24, 2018 | 147.50 | 151.25 | 142.50 | 143.95 | 117,514 | -2.70(-1.84%) |
Sep 21, 2018 | 144.00 | 151.50 | 144.00 | 146.65 | 400,680 | +2.00(+1.38%) |
Sep 20, 2018 | 143.65 | 146.25 | 140.78 | 144.65 | 129,959 | +0.35(+0.24%) |
Sep 19, 2018 | 147.10 | 147.20 | 142.50 | 144.30 | 138,518 | -2.80(-1.90%) |
Sep 18, 2018 | 149.85 | 152.50 | 145.00 | 147.10 | 323,737 | -2.85(-1.90%) |