Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 120.72 | 123.80 | 120.05 | 122.58 | 191,890 | +1.16(+0.96%) |
Nov 29, 2018 | 120.29 | 123.62 | 119.79 | 121.42 | 224,113 | +0.27(+0.22%) |
Nov 28, 2018 | 118.40 | 122.00 | 118.05 | 121.15 | 340,888 | +2.88(+2.44%) |
Nov 27, 2018 | 122.47 | 124.03 | 117.75 | 118.27 | 428,984 | -4.84(-3.93%) |
Nov 26, 2018 | 122.14 | 123.89 | 121.29 | 123.10 | 478,309 | +2.27(+1.88%) |
Nov 23, 2018 | 123.38 | 127.50 | 118.36 | 120.83 | 312,791 | -3.67(-2.95%) |
Nov 21, 2018 | 124.51 | 124.51 | 124.51 | 0 | +0.36(+0.29%) | |
Nov 20, 2018 | 123.41 | 129.57 | 122.35 | 124.14 | 410,197 | -2.91(-2.29%) |
Nov 19, 2018 | 130.71 | 131.88 | 124.37 | 127.05 | 288,147 | -3.58(-2.74%) |
Nov 16, 2018 | 129.77 | 134.20 | 129.60 | 130.63 | 214,907 | -0.55(-0.42%) |
Nov 15, 2018 | 129.16 | 131.59 | 125.55 | 131.18 | 388,578 | +2.02(+1.57%) |
Nov 14, 2018 | 134.11 | 136.78 | 128.12 | 129.16 | 253,564 | -4.61(-3.44%) |
Nov 13, 2018 | 131.32 | 135.79 | 126.95 | 133.77 | 375,366 | +3.38(+2.59%) |
Nov 12, 2018 | 131.25 | 132.04 | 123.49 | 130.39 | 408,169 | -1.59(-1.21%) |
Nov 09, 2018 | 127.02 | 132.41 | 126.31 | 131.98 | 510,981 | +4.40(+3.45%) |
Nov 08, 2018 | 129.58 | 130.18 | 122.17 | 127.58 | 794,764 | +1.03(+0.82%) |
Nov 07, 2018 | 144.46 | 146.88 | 124.11 | 126.55 | 1,184,204 | -50.82(-28.65%) |
Nov 06, 2018 | 176.24 | 181.52 | 173.35 | 177.38 | 325,705 | +0.76(+0.43%) |
Nov 05, 2018 | 174.85 | 177.53 | 169.73 | 176.62 | 202,751 | +1.75(+1.00%) |
Nov 02, 2018 | 177.52 | 180.40 | 172.65 | 174.87 | 187,044 | -1.96(-1.11%) |
Nov 01, 2018 | 175.46 | 178.24 | 171.20 | 176.82 | 314,935 | +2.09(+1.20%) |
Oct 31, 2018 | 178.72 | 181.59 | 174.31 | 174.74 | 257,575 | -1.95(-1.10%) |
Oct 30, 2018 | 166.76 | 178.19 | 166.76 | 176.68 | 199,199 | +9.12(+5.44%) |
Oct 29, 2018 | 172.00 | 175.97 | 165.54 | 167.56 | 254,671 | -1.70(-1.00%) |
Oct 26, 2018 | 165.78 | 172.21 | 163.65 | 169.26 | 235,259 | -1.21(-0.71%) |
Oct 25, 2018 | 164.52 | 175.81 | 163.45 | 170.48 | 346,746 | +7.14(+4.37%) |
Oct 24, 2018 | 170.48 | 172.65 | 162.81 | 163.34 | 308,858 | -7.64(-4.47%) |
Oct 23, 2018 | 171.62 | 172.30 | 166.32 | 170.98 | 248,130 | -3.84(-2.20%) |
Oct 22, 2018 | 168.64 | 175.01 | 168.17 | 174.82 | 196,897 | +6.45(+3.83%) |
Oct 19, 2018 | 172.47 | 175.49 | 168.37 | 168.37 | 395,290 | -3.14(-1.83%) |
Oct 18, 2018 | 179.25 | 179.25 | 168.67 | 171.51 | 220,888 | -7.88(-4.39%) |
Oct 17, 2018 | 177.40 | 180.51 | 175.57 | 179.39 | 159,598 | +2.14(+1.21%) |
Oct 16, 2018 | 171.70 | 177.79 | 168.54 | 177.25 | 194,131 | +5.88(+3.43%) |
Oct 15, 2018 | 173.33 | 174.17 | 168.51 | 171.37 | 203,425 | -2.72(-1.56%) |
Oct 12, 2018 | 170.29 | 175.95 | 169.64 | 174.08 | 302,978 | +7.14(+4.28%) |
Oct 11, 2018 | 162.77 | 172.05 | 160.43 | 166.94 | 386,376 | +2.62(+1.60%) |
Oct 10, 2018 | 169.77 | 170.05 | 160.98 | 164.32 | 405,762 | -6.27(-3.68%) |
Oct 09, 2018 | 172.11 | 176.47 | 168.50 | 170.59 | 218,447 | -1.54(-0.90%) |
Oct 08, 2018 | 174.35 | 177.46 | 165.15 | 172.13 | 278,495 | -3.14(-1.79%) |
Oct 05, 2018 | 178.20 | 183.40 | 171.06 | 175.27 | 362,217 | -3.05(-1.71%) |
Oct 04, 2018 | 180.67 | 182.82 | 176.71 | 178.32 | 300,316 | -3.37(-1.85%) |
Oct 03, 2018 | 179.07 | 183.87 | 175.35 | 181.69 | 173,151 | +3.58(+2.01%) |
Oct 02, 2018 | 180.31 | 182.93 | 176.19 | 178.10 | 231,457 | -3.23(-1.78%) |
Oct 01, 2018 | 184.32 | 184.68 | 179.46 | 181.33 | 286,955 | -1.55(-0.85%) |
Sep 28, 2018 | 181.14 | 188.83 | 180.04 | 182.88 | 304,190 | +1.28(+0.70%) |
Sep 27, 2018 | 179.61 | 182.16 | 174.44 | 181.60 | 319,120 | +1.93(+1.07%) |
Sep 26, 2018 | 178.60 | 180.93 | 173.59 | 179.67 | 388,877 | +0.58(+0.32%) |
Sep 25, 2018 | 174.55 | 182.37 | 174.17 | 179.09 | 540,529 | +4.51(+2.59%) |
Sep 24, 2018 | 177.57 | 178.24 | 172.28 | 174.58 | 431,308 | -2.97(-1.67%) |
Sep 21, 2018 | 175.47 | 182.30 | 173.35 | 177.55 | 1,105,067 | +0.91(+0.51%) |
Sep 20, 2018 | 171.29 | 176.82 | 150.04 | 176.64 | 1,762,185 | +5.35(+3.12%) |
Sep 19, 2018 | 185.90 | 185.90 | 169.29 | 171.29 | 953,453 | -14.96(-8.03%) |
Sep 18, 2018 | 194.60 | 195.85 | 185.36 | 186.25 | 516,063 | -8.37(-4.30%) |
Sep 17, 2018 | 204.63 | 207.92 | 193.57 | 194.62 | 500,973 | -10.43(-5.09%) |
Sep 14, 2018 | 207.53 | 209.10 | 202.60 | 205.05 | 211,155 | -2.69(-1.30%) |
Sep 13, 2018 | 211.42 | 214.93 | 203.18 | 207.74 | 466,224 | -3.04(-1.44%) |
Sep 12, 2018 | 206.64 | 212.01 | 206.57 | 210.78 | 283,715 | +4.64(+2.25%) |
Sep 11, 2018 | 199.45 | 207.45 | 198.65 | 206.14 | 334,199 | +6.69(+3.35%) |
Sep 10, 2018 | 196.63 | 203.01 | 195.20 | 199.45 | 291,361 | +4.63(+2.38%) |
Sep 07, 2018 | 192.37 | 200.76 | 192.06 | 194.82 | 282,552 | +1.60(+0.83%) |
Sep 06, 2018 | 194.56 | 195.54 | 189.65 | 193.22 | 197,166 | -1.53(-0.79%) |
Sep 05, 2018 | 193.54 | 195.15 | 187.77 | 194.75 | 310,259 | +0.81(+0.42%) |