Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 114.11 | 116.19 | 111.27 | 115.65 | 135,900 | +1.76(+1.55%) |
Nov 29, 2018 | 113.02 | 116.00 | 110.06 | 113.89 | 200,999 | -1.01(-0.88%) |
Nov 28, 2018 | 112.93 | 116.21 | 107.46 | 114.90 | 320,300 | +3.54(+3.18%) |
Nov 27, 2018 | 119.79 | 121.38 | 110.29 | 111.36 | 349,983 | -10.56(-8.66%) |
Nov 26, 2018 | 118.25 | 122.28 | 114.06 | 121.92 | 256,711 | +8.54(+7.53%) |
Nov 23, 2018 | 115.64 | 119.40 | 111.28 | 113.38 | 155,900 | -4.61(-3.91%) |
Nov 21, 2018 | 117.99 | 117.99 | 117.99 | 0 | +3.99(+3.50%) | |
Nov 20, 2018 | 120.39 | 122.89 | 112.74 | 114.00 | 625,662 | -6.50(-5.39%) |
Nov 19, 2018 | 120.48 | 135.51 | 120.48 | 120.50 | 761,181 | -9.44(-7.26%) |
Nov 16, 2018 | 137.50 | 144.89 | 120.12 | 129.94 | 923,000 | -2.77(-2.09%) |
Nov 15, 2018 | 141.01 | 149.66 | 127.99 | 132.71 | 480,985 | -11.01(-7.66%) |
Nov 14, 2018 | 150.77 | 153.60 | 121.99 | 143.72 | 1,144,772 | -2.51(-1.72%) |
Nov 13, 2018 | 189.09 | 190.00 | 145.43 | 146.23 | 622,069 | -40.28(-21.60%) |
Nov 12, 2018 | 182.57 | 201.96 | 172.00 | 186.51 | 382,281 | +2.02(+1.09%) |
Nov 09, 2018 | 191.59 | 193.81 | 180.85 | 184.49 | 158,700 | -7.10(-3.71%) |
Nov 08, 2018 | 208.53 | 219.61 | 188.77 | 191.59 | 252,235 | -18.75(-8.91%) |
Nov 07, 2018 | 210.32 | 214.53 | 203.90 | 210.34 | 227,109 | +1.96(+0.94%) |
Nov 06, 2018 | 198.29 | 212.79 | 191.46 | 208.38 | 355,890 | +8.36(+4.18%) |
Nov 05, 2018 | 206.18 | 206.18 | 196.78 | 200.02 | 109,809 | -4.98(-2.43%) |
Nov 02, 2018 | 202.53 | 207.84 | 198.35 | 205.00 | 151,500 | +3.67(+1.82%) |
Nov 01, 2018 | 192.40 | 201.99 | 190.97 | 201.33 | 155,533 | +10.47(+5.49%) |
Oct 31, 2018 | 189.08 | 194.98 | 185.24 | 190.86 | 226,557 | +5.17(+2.78%) |
Oct 30, 2018 | 181.02 | 187.38 | 178.03 | 185.69 | 185,606 | +3.68(+2.02%) |
Oct 29, 2018 | 193.38 | 194.50 | 178.50 | 182.01 | 289,477 | -7.16(-3.78%) |
Oct 26, 2018 | 184.39 | 192.13 | 178.91 | 189.17 | 177,400 | +0.88(+0.47%) |
Oct 25, 2018 | 175.98 | 189.96 | 172.69 | 188.29 | 254,064 | +18.26(+10.74%) |
Oct 24, 2018 | 200.42 | 201.83 | 170.02 | 170.03 | 343,129 | -30.16(-15.07%) |
Oct 23, 2018 | 193.87 | 205.64 | 187.02 | 200.19 | 207,825 | +2.49(+1.26%) |
Oct 22, 2018 | 193.09 | 200.71 | 186.50 | 197.70 | 169,672 | +5.22(+2.71%) |
Oct 19, 2018 | 199.04 | 200.50 | 191.01 | 192.48 | 149,600 | -6.49(-3.26%) |
Oct 18, 2018 | 205.95 | 205.98 | 190.11 | 198.97 | 289,597 | -7.66(-3.71%) |
Oct 17, 2018 | 203.44 | 207.43 | 190.58 | 206.63 | 329,318 | +1.83(+0.89%) |
Oct 16, 2018 | 191.71 | 205.48 | 190.39 | 204.80 | 144,855 | +15.62(+8.26%) |
Oct 15, 2018 | 191.21 | 191.21 | 184.06 | 189.18 | 142,070 | -2.46(-1.28%) |
Oct 12, 2018 | 192.08 | 197.07 | 186.62 | 191.64 | 101,900 | +3.98(+2.12%) |
Oct 11, 2018 | 188.31 | 196.85 | 186.00 | 187.66 | 245,506 | -1.90(-1.00%) |
Oct 10, 2018 | 194.30 | 195.08 | 182.01 | 189.56 | 381,641 | -5.29(-2.71%) |
Oct 09, 2018 | 196.60 | 202.78 | 192.73 | 194.85 | 129,994 | -4.18(-2.10%) |
Oct 08, 2018 | 202.96 | 206.97 | 196.47 | 199.03 | 182,838 | -5.06(-2.48%) |
Oct 05, 2018 | 207.99 | 209.08 | 196.90 | 204.09 | 97,700 | -2.56(-1.24%) |
Oct 04, 2018 | 214.54 | 215.32 | 203.71 | 206.65 | 125,267 | -8.89(-4.12%) |
Oct 03, 2018 | 211.34 | 222.29 | 208.00 | 215.54 | 193,389 | +5.46(+2.60%) |
Oct 02, 2018 | 212.55 | 212.77 | 206.25 | 210.08 | 124,765 | -2.18(-1.03%) |
Oct 01, 2018 | 215.38 | 217.96 | 210.12 | 212.26 | 96,795 | -1.87(-0.87%) |
Sep 28, 2018 | 213.28 | 216.15 | 210.21 | 214.13 | 85,500 | +1.85(+0.87%) |
Sep 27, 2018 | 214.35 | 216.40 | 211.62 | 212.28 | 107,221 | -2.72(-1.27%) |
Sep 26, 2018 | 223.86 | 225.55 | 214.00 | 215.00 | 156,601 | -7.23(-3.25%) |
Sep 25, 2018 | 222.79 | 232.40 | 220.03 | 222.23 | 224,651 | -4.91(-2.16%) |
Sep 24, 2018 | 211.46 | 227.95 | 211.10 | 227.14 | 213,262 | +15.76(+7.46%) |
Sep 21, 2018 | 216.22 | 218.96 | 207.86 | 211.38 | 475,600 | -5.32(-2.46%) |
Sep 20, 2018 | 215.39 | 219.14 | 209.00 | 216.70 | 305,412 | +0.94(+0.44%) |
Sep 19, 2018 | 214.00 | 224.49 | 208.53 | 215.76 | 367,403 | +8.46(+4.08%) |
Sep 18, 2018 | 203.20 | 217.00 | 193.57 | 207.30 | 990,033 | -21.13(-9.25%) |
Sep 17, 2018 | 226.29 | 232.03 | 222.87 | 228.43 | 160,482 | +2.26(+1.00%) |
Sep 14, 2018 | 238.00 | 240.23 | 225.38 | 226.17 | 165,000 | -11.11(-4.68%) |
Sep 13, 2018 | 236.38 | 240.19 | 233.09 | 237.28 | 159,404 | +1.61(+0.68%) |
Sep 12, 2018 | 232.28 | 237.20 | 230.00 | 235.67 | 143,869 | +2.76(+1.19%) |
Sep 11, 2018 | 230.42 | 235.14 | 230.42 | 232.91 | 158,361 | +0.99(+0.43%) |
Sep 10, 2018 | 224.04 | 233.29 | 219.74 | 231.92 | 190,575 | +8.92(+4.00%) |
Sep 07, 2018 | 218.83 | 226.98 | 218.83 | 223.00 | 131,500 | +2.97(+1.35%) |
Sep 06, 2018 | 231.80 | 232.18 | 219.29 | 220.03 | 171,340 | -11.04(-4.78%) |
Sep 05, 2018 | 230.00 | 236.31 | 227.17 | 231.07 | 266,212 | +1.08(+0.47%) |