Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 126.06 | 127.01 | 125.92 | 126.88 | 107,375 | +0.75(+0.60%) |
Nov 29, 2018 | 125.71 | 126.93 | 125.27 | 126.13 | 115,960 | -0.19(-0.15%) |
Nov 28, 2018 | 123.83 | 126.33 | 123.62 | 126.33 | 111,784 | +3.13(+2.54%) |
Nov 27, 2018 | 123.13 | 123.56 | 122.66 | 123.20 | 103,396 | -0.52(-0.42%) |
Nov 26, 2018 | 122.90 | 123.80 | 122.65 | 123.72 | 186,875 | +2.19(+1.81%) |
Nov 23, 2018 | 120.78 | 122.32 | 120.78 | 121.53 | 69,851 | -0.20(-0.17%) |
Nov 21, 2018 | 121.73 | 121.73 | 121.73 | 0 | +1.48(+1.23%) | |
Nov 20, 2018 | 119.87 | 121.53 | 119.35 | 120.25 | 231,162 | -1.80(-1.47%) |
Nov 19, 2018 | 124.89 | 125.08 | 121.79 | 122.05 | 129,170 | -3.10(-2.47%) |
Nov 16, 2018 | 124.04 | 125.48 | 123.97 | 125.14 | 115,275 | +0.45(+0.36%) |
Nov 15, 2018 | 122.78 | 124.92 | 122.78 | 124.69 | 102,967 | +1.86(+1.51%) |
Nov 14, 2018 | 124.78 | 125.00 | 122.20 | 122.83 | 105,374 | -0.77(-0.62%) |
Nov 13, 2018 | 124.02 | 125.23 | 123.28 | 123.60 | 101,226 | -0.07(-0.05%) |
Nov 12, 2018 | 126.36 | 126.41 | 123.51 | 123.67 | 120,953 | -2.91(-2.30%) |
Nov 09, 2018 | 127.13 | 127.13 | 125.56 | 126.58 | 115,899 | -1.49(-1.16%) |
Nov 08, 2018 | 127.88 | 128.45 | 127.55 | 128.07 | 180,688 | -0.37(-0.28%) |
Nov 07, 2018 | 127.14 | 128.51 | 127.14 | 128.43 | 106,738 | +2.34(+1.85%) |
Nov 06, 2018 | 125.45 | 126.23 | 125.36 | 126.09 | 70,725 | +0.55(+0.44%) |
Nov 05, 2018 | 125.53 | 125.92 | 124.49 | 125.55 | 91,806 | +0.11(+0.08%) |
Nov 02, 2018 | 126.96 | 127.23 | 124.52 | 125.44 | 227,017 | -0.45(-0.36%) |
Nov 01, 2018 | 123.95 | 126.09 | 123.63 | 125.89 | 176,011 | +2.09(+1.69%) |
Oct 31, 2018 | 123.24 | 124.98 | 123.24 | 123.81 | 218,391 | +1.97(+1.62%) |
Oct 30, 2018 | 119.17 | 121.91 | 119.17 | 121.83 | 219,049 | +2.73(+2.29%) |
Oct 29, 2018 | 121.99 | 122.37 | 117.47 | 119.10 | 418,064 | -0.49(-0.41%) |
Oct 26, 2018 | 119.52 | 121.22 | 117.82 | 119.59 | 191,675 | -2.23(-1.83%) |
Oct 25, 2018 | 120.75 | 122.55 | 120.00 | 121.82 | 270,847 | +1.91(+1.60%) |
Oct 24, 2018 | 124.23 | 124.67 | 119.90 | 119.91 | 188,286 | -4.24(-3.42%) |
Oct 23, 2018 | 123.06 | 124.81 | 121.55 | 124.15 | 142,318 | -1.07(-0.85%) |
Oct 22, 2018 | 125.71 | 125.91 | 124.46 | 125.22 | 94,775 | -0.10(-0.08%) |
Oct 19, 2018 | 127.05 | 127.75 | 125.16 | 125.32 | 176,915 | -1.25(-0.99%) |
Oct 18, 2018 | 128.17 | 128.35 | 125.92 | 126.57 | 94,816 | -2.08(-1.62%) |
Oct 17, 2018 | 129.13 | 129.19 | 127.41 | 128.64 | 111,067 | -0.55(-0.42%) |
Oct 16, 2018 | 126.67 | 129.35 | 126.46 | 129.19 | 161,197 | +3.41(+2.71%) |
Oct 15, 2018 | 126.01 | 126.83 | 125.31 | 125.79 | 101,678 | -0.33(-0.26%) |
Oct 12, 2018 | 126.43 | 126.93 | 124.45 | 126.11 | 418,381 | +2.08(+1.68%) |
Oct 11, 2018 | 125.50 | 127.01 | 123.47 | 124.04 | 407,416 | -2.17(-1.72%) |
Oct 10, 2018 | 130.67 | 130.89 | 126.09 | 126.21 | 278,283 | -4.98(-3.80%) |
Oct 09, 2018 | 131.26 | 132.09 | 131.01 | 131.19 | 94,901 | -0.34(-0.26%) |
Oct 08, 2018 | 132.44 | 132.50 | 130.46 | 131.53 | 129,184 | -1.28(-0.96%) |
Oct 05, 2018 | 133.79 | 134.27 | 131.75 | 132.81 | 139,183 | -0.94(-0.71%) |
Oct 04, 2018 | 135.39 | 135.39 | 133.03 | 133.75 | 135,888 | -2.06(-1.52%) |
Oct 03, 2018 | 136.13 | 136.30 | 135.49 | 135.81 | 103,672 | +0.30(+0.22%) |
Oct 02, 2018 | 136.52 | 136.52 | 135.41 | 135.51 | 142,913 | -1.16(-0.85%) |
Oct 01, 2018 | 137.69 | 137.72 | 136.39 | 136.67 | 149,677 | -0.42(-0.31%) |
Sep 28, 2018 | 136.62 | 137.47 | 136.62 | 137.09 | 74,529 | +0.14(+0.10%) |
Sep 27, 2018 | 136.94 | 137.33 | 136.89 | 136.95 | 73,523 | +0.21(+0.15%) |
Sep 26, 2018 | 137.47 | 137.91 | 136.59 | 136.74 | 92,338 | -0.61(-0.45%) |
Sep 25, 2018 | 137.24 | 137.54 | 137.11 | 137.36 | 132,113 | +0.42(+0.31%) |
Sep 24, 2018 | 136.81 | 137.04 | 136.33 | 136.94 | 84,846 | -0.12(-0.08%) |
Sep 21, 2018 | 137.79 | 137.88 | 136.96 | 137.05 | 71,324 | -0.32(-0.23%) |
Sep 20, 2018 | 137.07 | 137.48 | 136.86 | 137.37 | 77,638 | +0.73(+0.53%) |
Sep 19, 2018 | 137.15 | 137.31 | 136.42 | 136.64 | 133,329 | -0.50(-0.36%) |
Sep 18, 2018 | 136.61 | 137.41 | 136.61 | 137.14 | 70,394 | +0.71(+0.52%) |
Sep 17, 2018 | 137.97 | 137.97 | 136.29 | 136.43 | 128,712 | -1.55(-1.12%) |
Sep 14, 2018 | 138.04 | 138.27 | 137.49 | 137.97 | 253,851 | +0.11(+0.08%) |
Sep 13, 2018 | 137.80 | 138.19 | 137.58 | 137.87 | 83,741 | +0.57(+0.41%) |
Sep 12, 2018 | 136.97 | 137.41 | 136.07 | 137.30 | 79,939 | +0.18(+0.13%) |
Sep 11, 2018 | 136.38 | 137.40 | 136.17 | 137.12 | 123,954 | +0.42(+0.31%) |
Sep 10, 2018 | 136.55 | 136.91 | 136.23 | 136.69 | 102,222 | +0.88(+0.65%) |
Sep 07, 2018 | 135.69 | 136.71 | 135.30 | 135.81 | 87,983 | -0.39(-0.29%) |
Sep 06, 2018 | 136.54 | 136.91 | 135.78 | 136.21 | 135,527 | -0.22(-0.16%) |
Sep 05, 2018 | 137.41 | 137.41 | 135.53 | 136.43 | 142,402 | -1.15(-0.84%) |