Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 130.74 | 132.38 | 130.09 | 131.87 | 691,612 | +1.39(+1.07%) |
Nov 29, 2018 | 128.49 | 132.26 | 127.80 | 130.47 | 538,118 | +1.31(+1.01%) |
Nov 28, 2018 | 122.91 | 129.65 | 122.51 | 129.16 | 604,049 | +8.50(+7.05%) |
Nov 27, 2018 | 120.57 | 121.41 | 119.27 | 120.66 | 453,445 | -1.33(-1.09%) |
Nov 26, 2018 | 121.07 | 122.42 | 119.46 | 121.99 | 521,371 | +3.66(+3.09%) |
Nov 23, 2018 | 117.79 | 120.77 | 117.39 | 118.34 | 407,476 | -0.88(-0.74%) |
Nov 21, 2018 | 119.22 | 119.22 | 119.22 | 0 | +6.00(+5.30%) | |
Nov 20, 2018 | 109.25 | 113.93 | 106.73 | 113.22 | 1,186,624 | +0.81(+0.72%) |
Nov 19, 2018 | 121.66 | 122.06 | 112.27 | 112.41 | 964,358 | -10.37(-8.45%) |
Nov 16, 2018 | 122.06 | 124.86 | 121.21 | 122.78 | 939,400 | -1.07(-0.87%) |
Nov 15, 2018 | 121.66 | 124.92 | 121.34 | 123.85 | 731,984 | +1.77(+1.45%) |
Nov 14, 2018 | 124.09 | 125.48 | 121.34 | 122.08 | 573,613 | -0.77(-0.63%) |
Nov 13, 2018 | 122.51 | 125.46 | 120.85 | 122.86 | 560,265 | +1.10(+0.91%) |
Nov 12, 2018 | 125.06 | 125.48 | 119.68 | 121.75 | 752,103 | -4.35(-3.45%) |
Nov 09, 2018 | 125.20 | 126.40 | 122.83 | 126.11 | 591,429 | -0.36(-0.28%) |
Nov 08, 2018 | 127.48 | 128.25 | 124.67 | 126.46 | 554,621 | -0.89(-0.70%) |
Nov 07, 2018 | 124.50 | 129.14 | 123.61 | 127.36 | 728,160 | +5.03(+4.12%) |
Nov 06, 2018 | 123.37 | 126.03 | 121.50 | 122.32 | 498,503 | -1.06(-0.86%) |
Nov 05, 2018 | 124.24 | 124.74 | 121.17 | 123.38 | 835,102 | -0.88(-0.71%) |
Nov 02, 2018 | 125.79 | 128.68 | 122.98 | 124.27 | 916,544 | -0.37(-0.29%) |
Nov 01, 2018 | 124.47 | 125.12 | 121.17 | 124.64 | 1,072,777 | +0.29(+0.23%) |
Oct 31, 2018 | 123.88 | 130.34 | 119.28 | 124.35 | 2,267,882 | -4.36(-3.39%) |
Oct 30, 2018 | 121.40 | 129.51 | 121.17 | 128.71 | 1,808,449 | +5.68(+4.62%) |
Oct 29, 2018 | 127.05 | 128.44 | 120.91 | 123.03 | 1,070,237 | -0.19(-0.15%) |
Oct 26, 2018 | 122.00 | 126.84 | 119.18 | 123.22 | 967,089 | -3.30(-2.61%) |
Oct 25, 2018 | 123.60 | 128.67 | 123.30 | 126.51 | 743,200 | +3.87(+3.16%) |
Oct 24, 2018 | 130.69 | 132.33 | 122.48 | 122.64 | 750,218 | -8.26(-6.31%) |
Oct 23, 2018 | 129.13 | 131.96 | 127.38 | 130.90 | 748,428 | -1.95(-1.47%) |
Oct 22, 2018 | 130.35 | 134.21 | 129.68 | 132.85 | 515,633 | +2.82(+2.17%) |
Oct 19, 2018 | 133.97 | 135.20 | 129.53 | 130.03 | 842,842 | -2.70(-2.03%) |
Oct 18, 2018 | 134.33 | 135.52 | 130.49 | 132.73 | 567,354 | -2.85(-2.10%) |
Oct 17, 2018 | 136.92 | 137.05 | 132.66 | 135.58 | 661,494 | +0.45(+0.33%) |
Oct 16, 2018 | 131.10 | 135.42 | 130.69 | 135.13 | 625,968 | +6.18(+4.79%) |
Oct 15, 2018 | 129.91 | 130.90 | 127.13 | 128.96 | 606,424 | -1.03(-0.79%) |
Oct 12, 2018 | 131.33 | 132.55 | 126.00 | 129.99 | 971,418 | +4.73(+3.77%) |
Oct 11, 2018 | 126.63 | 132.73 | 124.48 | 125.26 | 1,331,893 | -2.42(-1.90%) |
Oct 10, 2018 | 133.02 | 134.46 | 124.86 | 127.68 | 1,626,988 | -6.20(-4.63%) |
Oct 09, 2018 | 132.96 | 136.46 | 131.10 | 133.88 | 574,842 | +0.03(+0.02%) |
Oct 08, 2018 | 137.21 | 137.56 | 130.47 | 133.85 | 808,896 | -4.25(-3.08%) |
Oct 05, 2018 | 139.22 | 142.46 | 134.28 | 138.10 | 951,382 | -1.64(-1.17%) |
Oct 04, 2018 | 146.23 | 146.66 | 137.56 | 139.74 | 1,355,890 | -6.85(-4.67%) |
Oct 03, 2018 | 147.43 | 148.79 | 145.01 | 146.59 | 755,524 | +0.67(+0.46%) |
Oct 02, 2018 | 149.32 | 150.66 | 145.20 | 145.92 | 733,487 | -3.85(-2.57%) |
Oct 01, 2018 | 153.21 | 156.38 | 149.49 | 149.77 | 854,811 | -4.58(-2.97%) |
Sep 28, 2018 | 153.43 | 156.12 | 153.23 | 154.35 | 386,130 | +0.43(+0.28%) |
Sep 27, 2018 | 154.45 | 156.18 | 153.47 | 153.92 | 355,985 | +0.21(+0.14%) |
Sep 26, 2018 | 155.22 | 156.06 | 152.24 | 153.72 | 515,397 | -4.22(-2.67%) |
Sep 25, 2018 | 154.82 | 158.65 | 154.04 | 157.94 | 647,348 | +4.02(+2.61%) |
Sep 24, 2018 | 151.68 | 155.05 | 149.68 | 153.91 | 504,852 | +1.31(+0.86%) |
Sep 21, 2018 | 153.09 | 153.96 | 151.59 | 152.60 | 837,103 | +0.17(+0.11%) |
Sep 20, 2018 | 153.05 | 154.84 | 150.27 | 152.43 | 1,138,717 | -0.15(-0.10%) |
Sep 19, 2018 | 156.37 | 157.44 | 151.15 | 152.58 | 811,959 | -4.03(-2.58%) |
Sep 18, 2018 | 156.50 | 158.41 | 156.08 | 156.62 | 701,357 | +0.29(+0.18%) |
Sep 17, 2018 | 161.90 | 162.21 | 155.43 | 156.33 | 675,576 | -5.88(-3.62%) |
Sep 14, 2018 | 161.00 | 162.96 | 160.57 | 162.21 | 521,452 | +1.22(+0.76%) |
Sep 13, 2018 | 158.85 | 161.61 | 158.62 | 160.99 | 660,954 | +3.21(+2.03%) |
Sep 12, 2018 | 158.42 | 158.67 | 154.78 | 157.78 | 611,837 | -0.14(-0.09%) |
Sep 11, 2018 | 155.77 | 158.76 | 155.40 | 157.92 | 700,613 | +2.01(+1.29%) |
Sep 10, 2018 | 155.59 | 156.40 | 153.09 | 155.91 | 654,511 | +1.07(+0.69%) |
Sep 07, 2018 | 149.97 | 155.19 | 148.98 | 154.84 | 791,694 | +3.83(+2.54%) |
Sep 06, 2018 | 148.00 | 151.59 | 146.85 | 151.00 | 750,578 | +3.59(+2.44%) |
Sep 05, 2018 | 154.11 | 154.47 | 145.40 | 147.41 | 939,205 | -7.75(-4.99%) |