Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 143.19 | 155.99 | 142.59 | 153.31 | 4,495,500 | +9.40(+6.53%) |
Nov 29, 2018 | 148.22 | 154.16 | 143.60 | 143.91 | 749,809 | -5.60(-3.75%) |
Nov 28, 2018 | 147.01 | 150.00 | 143.18 | 149.51 | 458,328 | +3.54(+2.43%) |
Nov 27, 2018 | 140.27 | 147.02 | 139.29 | 145.97 | 603,617 | +4.11(+2.90%) |
Nov 26, 2018 | 139.00 | 142.43 | 134.51 | 141.86 | 497,001 | +5.64(+4.14%) |
Nov 23, 2018 | 128.08 | 141.43 | 128.08 | 136.22 | 598,100 | +6.82(+5.27%) |
Nov 21, 2018 | 129.40 | 129.40 | 129.40 | 0 | +3.58(+2.85%) | |
Nov 20, 2018 | 120.31 | 127.05 | 120.31 | 125.82 | 447,097 | +1.49(+1.20%) |
Nov 19, 2018 | 128.05 | 128.17 | 121.54 | 124.33 | 521,243 | -2.69(-2.12%) |
Nov 16, 2018 | 127.28 | 128.85 | 125.09 | 127.02 | 933,600 | +0.02(+0.02%) |
Nov 15, 2018 | 124.69 | 129.26 | 124.38 | 127.00 | 857,610 | +2.77(+2.23%) |
Nov 14, 2018 | 116.58 | 126.06 | 116.14 | 124.23 | 959,179 | +9.54(+8.32%) |
Nov 13, 2018 | 112.14 | 117.92 | 111.00 | 114.69 | 342,330 | +4.03(+3.64%) |
Nov 12, 2018 | 121.56 | 122.65 | 110.33 | 110.66 | 473,679 | -10.59(-8.73%) |
Nov 09, 2018 | 126.23 | 126.23 | 117.30 | 121.25 | 461,200 | -5.18(-4.10%) |
Nov 08, 2018 | 125.01 | 127.68 | 121.49 | 126.43 | 597,501 | +2.94(+2.38%) |
Nov 07, 2018 | 125.69 | 127.47 | 119.59 | 123.49 | 510,548 | -1.16(-0.93%) |
Nov 06, 2018 | 126.71 | 127.41 | 123.16 | 124.65 | 143,538 | -2.32(-1.83%) |
Nov 05, 2018 | 125.96 | 128.12 | 122.53 | 126.97 | 468,305 | +0.47(+0.37%) |
Nov 02, 2018 | 130.56 | 135.58 | 124.51 | 126.50 | 833,500 | -3.59(-2.76%) |
Nov 01, 2018 | 129.87 | 137.40 | 122.10 | 130.09 | 823,001 | +4.15(+3.30%) |
Oct 31, 2018 | 111.33 | 126.65 | 111.25 | 125.94 | 754,057 | +15.25(+13.78%) |
Oct 30, 2018 | 106.34 | 112.80 | 105.19 | 110.69 | 591,747 | +3.68(+3.44%) |
Oct 29, 2018 | 114.26 | 115.44 | 105.86 | 107.01 | 303,718 | -6.68(-5.88%) |
Oct 26, 2018 | 110.71 | 115.13 | 108.22 | 113.69 | 493,300 | -0.10(-0.09%) |
Oct 25, 2018 | 110.06 | 114.42 | 108.69 | 113.79 | 515,279 | +3.74(+3.40%) |
Oct 24, 2018 | 116.97 | 118.14 | 110.01 | 110.05 | 437,686 | -6.80(-5.82%) |
Oct 23, 2018 | 115.00 | 118.98 | 110.93 | 116.85 | 465,872 | -0.58(-0.49%) |
Oct 22, 2018 | 127.65 | 127.65 | 116.84 | 117.43 | 281,097 | -7.31(-5.86%) |
Oct 19, 2018 | 125.27 | 129.05 | 124.29 | 124.74 | 357,200 | +0.63(+0.51%) |
Oct 18, 2018 | 125.89 | 125.90 | 122.67 | 124.11 | 169,617 | -2.17(-1.72%) |
Oct 17, 2018 | 126.74 | 128.50 | 124.72 | 126.28 | 480,530 | -0.41(-0.32%) |
Oct 16, 2018 | 126.05 | 127.41 | 123.59 | 126.69 | 537,956 | +0.41(+0.32%) |
Oct 15, 2018 | 125.84 | 126.98 | 122.91 | 126.28 | 230,397 | -0.56(-0.44%) |
Oct 12, 2018 | 129.05 | 130.30 | 124.23 | 126.84 | 598,400 | +0.51(+0.40%) |
Oct 11, 2018 | 125.81 | 131.03 | 123.82 | 126.33 | 1,087,384 | -3.90(-2.99%) |
Oct 10, 2018 | 141.79 | 142.92 | 129.68 | 130.23 | 425,014 | -12.02(-8.45%) |
Oct 09, 2018 | 146.58 | 147.09 | 142.02 | 142.25 | 208,808 | -4.36(-2.97%) |
Oct 08, 2018 | 148.70 | 149.07 | 139.15 | 146.61 | 514,036 | -3.34(-2.23%) |
Oct 05, 2018 | 161.38 | 161.38 | 148.46 | 149.95 | 380,700 | -10.64(-6.63%) |
Oct 04, 2018 | 168.41 | 169.30 | 160.15 | 160.59 | 184,406 | -8.41(-4.98%) |
Oct 03, 2018 | 170.76 | 171.47 | 166.87 | 169.00 | 165,880 | -1.68(-0.98%) |
Oct 02, 2018 | 174.82 | 174.97 | 167.43 | 170.68 | 290,015 | -4.47(-2.55%) |
Oct 01, 2018 | 172.11 | 175.70 | 172.11 | 175.15 | 162,175 | +2.93(+1.70%) |
Sep 28, 2018 | 171.78 | 174.53 | 169.15 | 172.22 | 181,200 | -0.45(-0.26%) |
Sep 27, 2018 | 173.00 | 175.68 | 169.16 | 172.67 | 160,098 | +0.64(+0.37%) |
Sep 26, 2018 | 170.00 | 179.57 | 170.00 | 172.03 | 248,700 | +2.59(+1.53%) |
Sep 25, 2018 | 166.05 | 171.06 | 165.11 | 169.44 | 255,341 | +3.38(+2.04%) |
Sep 24, 2018 | 164.42 | 166.36 | 162.40 | 166.06 | 212,717 | +2.09(+1.27%) |
Sep 21, 2018 | 164.03 | 165.41 | 162.44 | 163.97 | 519,300 | +1.07(+0.66%) |
Sep 20, 2018 | 165.00 | 165.00 | 157.80 | 162.90 | 248,540 | -0.60(-0.37%) |
Sep 19, 2018 | 161.72 | 164.64 | 161.72 | 163.50 | 138,412 | +2.75(+1.71%) |
Sep 18, 2018 | 160.60 | 163.25 | 159.23 | 160.75 | 246,677 | +0.75(+0.47%) |
Sep 17, 2018 | 161.33 | 164.80 | 159.00 | 160.00 | 218,737 | -1.68(-1.04%) |
Sep 14, 2018 | 163.50 | 165.03 | 159.00 | 161.68 | 243,300 | -2.13(-1.30%) |
Sep 13, 2018 | 164.12 | 170.00 | 163.06 | 163.81 | 162,108 | -0.28(-0.17%) |
Sep 12, 2018 | 158.99 | 164.86 | 157.18 | 164.09 | 270,527 | -2.76(-1.65%) |
Sep 11, 2018 | 165.72 | 167.78 | 163.25 | 166.85 | 157,159 | +1.51(+0.91%) |
Sep 10, 2018 | 164.34 | 166.26 | 162.30 | 165.34 | 286,700 | +1.83(+1.12%) |
Sep 07, 2018 | 163.26 | 165.67 | 161.99 | 163.51 | 84,000 | +0.21(+0.13%) |
Sep 06, 2018 | 168.41 | 168.61 | 161.02 | 163.30 | 195,949 | -5.91(-3.49%) |
Sep 05, 2018 | 174.64 | 175.99 | 165.28 | 169.21 | 207,965 | -6.24(-3.56%) |