Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 113.28 | 113.28 | 110.11 | 110.95 | 95,438 | -3.18(-2.79%) |
Nov 29, 2018 | 115.16 | 115.91 | 112.96 | 114.13 | 139,804 | -0.47(-0.41%) |
Nov 28, 2018 | 113.00 | 114.83 | 110.29 | 114.59 | 221,884 | +1.68(+1.49%) |
Nov 27, 2018 | 113.28 | 114.88 | 112.49 | 112.91 | 134,360 | -0.94(-0.82%) |
Nov 26, 2018 | 113.94 | 115.53 | 113.05 | 113.85 | 125,920 | +1.40(+1.25%) |
Nov 23, 2018 | 112.72 | 113.75 | 111.04 | 112.44 | 91,440 | -4.58(-3.92%) |
Nov 21, 2018 | 117.03 | 117.03 | 117.03 | 0 | +2.06(+1.79%) | |
Nov 20, 2018 | 118.52 | 118.52 | 113.75 | 114.97 | 203,848 | -6.46(-5.32%) |
Nov 19, 2018 | 119.08 | 122.08 | 119.08 | 121.42 | 184,208 | +1.12(+0.93%) |
Nov 16, 2018 | 120.67 | 121.38 | 118.06 | 120.30 | 108,886 | +0.56(+0.47%) |
Nov 15, 2018 | 117.21 | 119.87 | 117.21 | 119.74 | 106,704 | +3.18(+2.73%) |
Nov 14, 2018 | 118.52 | 118.99 | 114.78 | 116.56 | 247,763 | +0.65(+0.56%) |
Nov 13, 2018 | 120.49 | 121.61 | 115.72 | 115.91 | 200,742 | -4.58(-3.80%) |
Nov 12, 2018 | 127.97 | 128.35 | 120.25 | 120.49 | 124,197 | -5.99(-4.73%) |
Nov 09, 2018 | 126.76 | 127.13 | 122.87 | 126.47 | 204,229 | -2.15(-1.67%) |
Nov 08, 2018 | 132.00 | 132.70 | 128.16 | 128.63 | 110,440 | -4.30(-3.24%) |
Nov 07, 2018 | 133.59 | 134.75 | 130.22 | 132.93 | 197,382 | +2.34(+1.79%) |
Nov 06, 2018 | 131.15 | 131.81 | 128.53 | 130.59 | 149,952 | -0.19(-0.14%) |
Nov 05, 2018 | 130.31 | 131.06 | 128.25 | 130.78 | 166,882 | +2.25(+1.75%) |
Nov 02, 2018 | 128.53 | 130.50 | 127.04 | 128.53 | 194,875 | +0.75(+0.59%) |
Nov 01, 2018 | 127.69 | 129.19 | 124.79 | 127.78 | 244,089 | +0.66(+0.52%) |
Oct 31, 2018 | 128.63 | 130.12 | 126.94 | 127.13 | 218,979 | -0.56(-0.44%) |
Oct 30, 2018 | 123.95 | 127.69 | 122.06 | 127.69 | 193,878 | +3.37(+2.71%) |
Oct 29, 2018 | 130.50 | 130.50 | 122.73 | 124.32 | 140,081 | -5.43(-4.18%) |
Oct 26, 2018 | 126.57 | 132.18 | 124.89 | 129.75 | 162,357 | +0.75(+0.58%) |
Oct 25, 2018 | 129.00 | 130.69 | 127.32 | 129.00 | 202,099 | +2.06(+1.62%) |
Oct 24, 2018 | 135.83 | 135.92 | 126.76 | 126.94 | 215,178 | -7.67(-5.70%) |
Oct 23, 2018 | 137.70 | 137.79 | 132.74 | 134.61 | 235,749 | -6.64(-4.70%) |
Oct 22, 2018 | 143.31 | 143.54 | 140.13 | 141.26 | 110,758 | -2.25(-1.56%) |
Oct 19, 2018 | 145.56 | 148.65 | 143.13 | 143.50 | 78,516 | -1.03(-0.71%) |
Oct 18, 2018 | 147.99 | 148.27 | 144.06 | 144.53 | 90,269 | -5.80(-3.86%) |
Oct 17, 2018 | 151.64 | 152.11 | 149.30 | 150.33 | 124,676 | -2.71(-1.77%) |
Oct 16, 2018 | 152.29 | 153.42 | 150.89 | 153.04 | 80,379 | +1.68(+1.11%) |
Oct 15, 2018 | 150.80 | 152.86 | 148.55 | 151.36 | 87,253 | +1.12(+0.75%) |
Oct 12, 2018 | 152.57 | 152.95 | 147.99 | 150.24 | 162,164 | +0.75(+0.50%) |
Oct 11, 2018 | 150.89 | 154.16 | 148.51 | 149.49 | 214,890 | -3.84(-2.50%) |
Oct 10, 2018 | 161.56 | 163.05 | 153.23 | 153.32 | 281,667 | -9.92(-6.07%) |
Oct 09, 2018 | 160.99 | 165.11 | 159.87 | 163.24 | 396,419 | +2.99(+1.87%) |
Oct 08, 2018 | 157.06 | 160.71 | 156.60 | 160.25 | 146,533 | +0.94(+0.59%) |
Oct 05, 2018 | 158.94 | 160.53 | 157.67 | 159.31 | 191,989 | +0.09(+0.06%) |
Oct 04, 2018 | 160.43 | 162.49 | 158.19 | 159.22 | 183,562 | -1.59(-0.99%) |
Oct 03, 2018 | 158.75 | 161.37 | 156.88 | 160.81 | 195,947 | +2.90(+1.84%) |
Oct 02, 2018 | 157.91 | 159.31 | 156.41 | 157.91 | 156,030 | +0.00(+0.00%) |
Oct 01, 2018 | 156.97 | 159.17 | 155.76 | 157.91 | 135,140 | +1.50(+0.96%) |
Sep 28, 2018 | 155.47 | 158.56 | 155.19 | 156.41 | 152,073 | +0.47(+0.30%) |
Sep 27, 2018 | 156.13 | 156.32 | 153.32 | 155.94 | 119,618 | +0.94(+0.60%) |
Sep 26, 2018 | 157.35 | 158.09 | 154.82 | 155.01 | 91,628 | -3.65(-2.30%) |
Sep 25, 2018 | 158.94 | 160.25 | 158.47 | 158.66 | 141,269 | +1.50(+0.95%) |
Sep 24, 2018 | 158.00 | 159.22 | 155.57 | 157.16 | 118,094 | +1.78(+1.14%) |
Sep 21, 2018 | 154.54 | 156.22 | 153.79 | 155.38 | 125,765 | +1.81(+1.18%) |
Sep 20, 2018 | 154.69 | 155.62 | 153.10 | 153.57 | 128,049 | +0.56(+0.37%) |
Sep 19, 2018 | 150.95 | 154.78 | 150.95 | 153.01 | 101,692 | +2.06(+1.36%) |
Sep 18, 2018 | 149.93 | 151.70 | 149.65 | 150.95 | 121,503 | +2.90(+1.96%) |
Sep 17, 2018 | 150.77 | 151.05 | 147.78 | 148.06 | 85,752 | -2.15(-1.43%) |
Sep 14, 2018 | 148.43 | 151.05 | 148.06 | 150.21 | 79,958 | +1.87(+1.26%) |
Sep 13, 2018 | 149.46 | 150.53 | 148.15 | 148.34 | 138,485 | -1.96(-1.31%) |
Sep 12, 2018 | 149.09 | 151.14 | 148.71 | 150.30 | 102,267 | +3.36(+2.29%) |
Sep 11, 2018 | 143.39 | 147.50 | 143.20 | 146.94 | 129,057 | +3.46(+2.41%) |
Sep 10, 2018 | 143.29 | 144.97 | 143.20 | 143.48 | 105,564 | +0.75(+0.52%) |
Sep 07, 2018 | 140.77 | 142.73 | 138.90 | 142.73 | 136,535 | +0.84(+0.59%) |
Sep 06, 2018 | 146.47 | 146.47 | 141.24 | 141.89 | 161,016 | -4.67(-3.19%) |
Sep 05, 2018 | 148.62 | 148.62 | 145.25 | 146.56 | 176,038 | -3.36(-2.24%) |