Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 125.56 | 129.28 | 125.56 | 128.86 | 478,663 | +2.85(+2.26%) |
Nov 29, 2018 | 125.67 | 126.88 | 125.17 | 126.01 | 206,474 | -0.23(-0.19%) |
Nov 28, 2018 | 123.91 | 126.35 | 123.16 | 126.24 | 197,309 | +2.61(+2.11%) |
Nov 27, 2018 | 124.56 | 124.56 | 122.93 | 123.63 | 188,164 | -1.33(-1.07%) |
Nov 26, 2018 | 124.09 | 125.37 | 123.59 | 124.97 | 225,045 | +1.73(+1.41%) |
Nov 23, 2018 | 123.16 | 124.92 | 121.82 | 123.23 | 137,872 | -1.52(-1.22%) |
Nov 21, 2018 | 124.75 | 124.75 | 124.75 | 0 | +0.97(+0.78%) | |
Nov 20, 2018 | 124.91 | 126.02 | 123.30 | 123.78 | 555,800 | -2.46(-1.95%) |
Nov 19, 2018 | 127.58 | 128.61 | 125.56 | 126.24 | 436,224 | -2.02(-1.57%) |
Nov 16, 2018 | 126.93 | 129.16 | 126.93 | 128.26 | 249,514 | +0.65(+0.51%) |
Nov 15, 2018 | 124.56 | 128.37 | 124.36 | 127.61 | 385,099 | +2.18(+1.74%) |
Nov 14, 2018 | 125.64 | 127.92 | 124.77 | 125.42 | 392,790 | +1.00(+0.81%) |
Nov 13, 2018 | 125.08 | 126.88 | 124.04 | 124.42 | 274,122 | -0.30(-0.24%) |
Nov 12, 2018 | 127.49 | 127.62 | 124.36 | 124.72 | 300,079 | -2.38(-1.87%) |
Nov 09, 2018 | 127.14 | 128.04 | 125.58 | 127.10 | 313,386 | -0.94(-0.73%) |
Nov 08, 2018 | 129.60 | 130.84 | 127.36 | 128.04 | 334,127 | -1.88(-1.45%) |
Nov 07, 2018 | 127.08 | 130.46 | 126.19 | 129.93 | 384,688 | +3.83(+3.03%) |
Nov 06, 2018 | 125.20 | 126.56 | 125.13 | 126.10 | 438,975 | +0.49(+0.39%) |
Nov 05, 2018 | 125.94 | 126.94 | 124.54 | 125.61 | 386,984 | -0.17(-0.13%) |
Nov 02, 2018 | 124.97 | 126.60 | 124.55 | 125.78 | 637,862 | +2.03(+1.64%) |
Nov 01, 2018 | 119.48 | 124.10 | 118.54 | 123.75 | 624,998 | +4.82(+4.05%) |
Oct 31, 2018 | 118.81 | 120.50 | 118.37 | 118.93 | 1,025,950 | +1.47(+1.25%) |
Oct 30, 2018 | 117.72 | 118.63 | 116.73 | 117.46 | 463,939 | +0.23(+0.19%) |
Oct 29, 2018 | 121.23 | 121.72 | 115.79 | 117.24 | 313,603 | -2.21(-1.85%) |
Oct 26, 2018 | 117.43 | 122.07 | 117.32 | 119.45 | 524,834 | +0.48(+0.40%) |
Oct 25, 2018 | 120.97 | 122.75 | 118.35 | 118.97 | 775,524 | -0.25(-0.21%) |
Oct 24, 2018 | 123.14 | 125.56 | 119.15 | 119.22 | 974,640 | -2.14(-1.76%) |
Oct 23, 2018 | 122.44 | 123.44 | 120.65 | 121.36 | 853,949 | -3.88(-3.10%) |
Oct 22, 2018 | 124.89 | 126.19 | 124.10 | 125.25 | 631,345 | +0.65(+0.52%) |
Oct 19, 2018 | 126.15 | 126.43 | 124.37 | 124.60 | 329,914 | -1.42(-1.12%) |
Oct 18, 2018 | 127.69 | 127.70 | 125.57 | 126.02 | 586,815 | -2.80(-2.18%) |
Oct 17, 2018 | 128.17 | 129.57 | 127.79 | 128.82 | 695,118 | +0.52(+0.41%) |
Oct 16, 2018 | 127.13 | 129.23 | 126.77 | 128.29 | 587,261 | +1.52(+1.20%) |
Oct 15, 2018 | 127.10 | 127.89 | 126.64 | 126.78 | 351,072 | -0.82(-0.65%) |
Oct 12, 2018 | 127.44 | 127.94 | 124.27 | 127.60 | 575,590 | +2.16(+1.72%) |
Oct 11, 2018 | 130.26 | 131.64 | 125.29 | 125.44 | 504,726 | -5.55(-4.24%) |
Oct 10, 2018 | 133.47 | 134.19 | 130.53 | 130.99 | 608,144 | -3.09(-2.31%) |
Oct 09, 2018 | 135.64 | 136.43 | 133.51 | 134.09 | 535,817 | -2.22(-1.63%) |
Oct 08, 2018 | 137.98 | 138.72 | 135.37 | 136.30 | 390,134 | -2.11(-1.53%) |
Oct 05, 2018 | 140.37 | 140.79 | 137.59 | 138.42 | 153,925 | -1.66(-1.18%) |
Oct 04, 2018 | 140.71 | 141.73 | 139.57 | 140.07 | 226,878 | -1.07(-0.76%) |
Oct 03, 2018 | 140.42 | 141.79 | 139.34 | 141.14 | 611,542 | +0.98(+0.70%) |
Oct 02, 2018 | 141.24 | 141.46 | 140.04 | 140.16 | 319,050 | -1.11(-0.79%) |
Oct 01, 2018 | 141.97 | 142.33 | 139.81 | 141.27 | 613,127 | +0.42(+0.30%) |
Sep 28, 2018 | 142.08 | 142.59 | 140.56 | 140.85 | 426,050 | -1.45(-1.02%) |
Sep 27, 2018 | 143.56 | 144.11 | 142.27 | 142.30 | 271,190 | -0.97(-0.68%) |
Sep 26, 2018 | 144.18 | 145.19 | 142.99 | 143.27 | 336,370 | -0.70(-0.49%) |
Sep 25, 2018 | 145.36 | 145.36 | 143.86 | 143.97 | 243,098 | -0.73(-0.50%) |
Sep 24, 2018 | 145.90 | 145.90 | 143.93 | 144.70 | 237,394 | -1.29(-0.88%) |
Sep 21, 2018 | 146.75 | 147.56 | 145.84 | 145.99 | 519,432 | -0.57(-0.39%) |
Sep 20, 2018 | 145.93 | 147.25 | 145.60 | 146.56 | 319,676 | +1.56(+1.08%) |
Sep 19, 2018 | 145.84 | 146.24 | 144.35 | 145.00 | 293,851 | -0.80(-0.55%) |
Sep 18, 2018 | 144.30 | 146.04 | 144.05 | 145.80 | 314,370 | +1.93(+1.34%) |
Sep 17, 2018 | 145.58 | 145.84 | 143.53 | 143.88 | 275,526 | -1.29(-0.89%) |
Sep 14, 2018 | 143.57 | 145.47 | 143.57 | 145.17 | 417,493 | +1.79(+1.25%) |
Sep 13, 2018 | 141.65 | 143.40 | 141.61 | 143.37 | 457,174 | +2.09(+1.48%) |
Sep 12, 2018 | 142.26 | 142.67 | 140.95 | 141.29 | 308,754 | -0.88(-0.62%) |
Sep 11, 2018 | 141.98 | 143.25 | 141.37 | 142.16 | 471,712 | -0.42(-0.30%) |
Sep 10, 2018 | 142.76 | 144.08 | 142.54 | 142.59 | 351,692 | +0.16(+0.11%) |
Sep 07, 2018 | 142.10 | 143.80 | 141.24 | 142.43 | 276,082 | -0.21(-0.14%) |
Sep 06, 2018 | 142.81 | 144.06 | 142.61 | 142.63 | 376,429 | -0.11(-0.08%) |
Sep 05, 2018 | 142.14 | 143.28 | 141.83 | 142.75 | 315,156 | -0.09(-0.07%) |