Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 123.67 | 124.16 | 121.65 | 123.15 | 1,315,100 | -0.19(-0.15%) |
Nov 29, 2018 | 122.40 | 124.94 | 121.85 | 123.34 | 959,218 | +0.50(+0.41%) |
Nov 28, 2018 | 120.55 | 122.92 | 117.00 | 122.84 | 1,606,442 | +1.91(+1.58%) |
Nov 27, 2018 | 118.25 | 121.10 | 117.58 | 120.93 | 1,154,925 | +1.93(+1.62%) |
Nov 26, 2018 | 119.90 | 120.64 | 118.14 | 119.00 | 1,409,394 | +0.90(+0.76%) |
Nov 23, 2018 | 117.50 | 120.44 | 117.00 | 118.10 | 384,700 | -0.01(-0.01%) |
Nov 21, 2018 | 118.11 | 118.11 | 118.11 | 0 | +1.29(+1.10%) | |
Nov 20, 2018 | 114.06 | 119.02 | 113.16 | 116.82 | 1,464,411 | +1.76(+1.53%) |
Nov 19, 2018 | 118.86 | 118.88 | 113.41 | 115.06 | 995,530 | -3.56(-3.00%) |
Nov 16, 2018 | 119.29 | 120.15 | 116.18 | 118.62 | 1,321,300 | -1.06(-0.89%) |
Nov 15, 2018 | 115.73 | 119.93 | 114.63 | 119.68 | 1,159,989 | +3.57(+3.07%) |
Nov 14, 2018 | 119.64 | 120.82 | 115.34 | 116.11 | 1,093,600 | -2.41(-2.03%) |
Nov 13, 2018 | 120.16 | 122.15 | 118.21 | 118.52 | 903,499 | -0.08(-0.07%) |
Nov 12, 2018 | 123.52 | 123.54 | 118.32 | 118.60 | 1,204,856 | -4.84(-3.92%) |
Nov 09, 2018 | 126.53 | 126.59 | 122.00 | 123.44 | 1,338,400 | -3.74(-2.94%) |
Nov 08, 2018 | 127.08 | 128.42 | 125.47 | 127.18 | 884,265 | +0.00(+0.00%) |
Nov 07, 2018 | 124.69 | 127.80 | 123.63 | 127.18 | 1,216,112 | +3.96(+3.21%) |
Nov 06, 2018 | 123.26 | 125.38 | 122.02 | 123.22 | 993,252 | +0.01(+0.01%) |
Nov 05, 2018 | 123.63 | 124.02 | 121.44 | 123.21 | 1,159,954 | +0.39(+0.32%) |
Nov 02, 2018 | 120.36 | 123.18 | 119.35 | 122.82 | 1,645,600 | +3.12(+2.61%) |
Nov 01, 2018 | 111.83 | 119.91 | 111.83 | 119.70 | 1,965,232 | +7.63(+6.81%) |
Oct 31, 2018 | 114.87 | 115.06 | 112.00 | 112.07 | 2,182,975 | -2.12(-1.86%) |
Oct 30, 2018 | 112.43 | 114.38 | 109.97 | 114.19 | 1,530,651 | +1.93(+1.72%) |
Oct 29, 2018 | 117.67 | 118.09 | 109.74 | 112.26 | 2,021,959 | -4.01(-3.45%) |
Oct 26, 2018 | 114.06 | 118.77 | 113.01 | 116.27 | 2,204,000 | -0.89(-0.76%) |
Oct 25, 2018 | 114.05 | 119.39 | 111.81 | 117.16 | 3,504,136 | +6.17(+5.56%) |
Oct 24, 2018 | 125.76 | 126.50 | 110.59 | 110.99 | 7,219,776 | -12.01(-9.76%) |
Oct 23, 2018 | 121.96 | 124.26 | 119.33 | 123.00 | 1,227,086 | -0.92(-0.74%) |
Oct 22, 2018 | 126.79 | 127.07 | 122.95 | 123.92 | 1,086,140 | -1.97(-1.56%) |
Oct 19, 2018 | 126.74 | 128.99 | 125.40 | 125.89 | 1,166,900 | -0.67(-0.53%) |
Oct 18, 2018 | 129.09 | 129.26 | 124.96 | 126.56 | 891,174 | -2.38(-1.85%) |
Oct 17, 2018 | 127.32 | 129.57 | 125.83 | 128.94 | 934,223 | +1.24(+0.97%) |
Oct 16, 2018 | 122.63 | 128.13 | 122.35 | 127.70 | 1,379,552 | +6.21(+5.11%) |
Oct 15, 2018 | 121.02 | 123.52 | 120.00 | 121.49 | 1,059,970 | -0.45(-0.37%) |
Oct 12, 2018 | 122.57 | 122.96 | 118.16 | 121.94 | 1,841,500 | +2.63(+2.20%) |
Oct 11, 2018 | 124.01 | 124.50 | 118.25 | 119.31 | 1,991,085 | -4.68(-3.77%) |
Oct 10, 2018 | 129.56 | 130.12 | 123.76 | 123.99 | 1,615,906 | -6.59(-5.05%) |
Oct 09, 2018 | 129.66 | 132.27 | 128.54 | 130.58 | 1,384,546 | +1.12(+0.87%) |
Oct 08, 2018 | 131.03 | 132.20 | 127.28 | 129.46 | 1,356,425 | -1.36(-1.04%) |
Oct 05, 2018 | 133.61 | 136.07 | 130.02 | 130.82 | 1,727,000 | -2.79(-2.09%) |
Oct 04, 2018 | 136.56 | 136.71 | 132.59 | 133.61 | 1,160,822 | -3.10(-2.27%) |
Oct 03, 2018 | 136.17 | 138.11 | 135.13 | 136.71 | 2,111,747 | +0.83(+0.61%) |
Oct 02, 2018 | 137.00 | 137.87 | 134.08 | 135.88 | 2,386,882 | -1.24(-0.90%) |
Oct 01, 2018 | 139.14 | 140.00 | 136.90 | 137.12 | 1,911,042 | -1.89(-1.36%) |
Sep 28, 2018 | 138.16 | 140.77 | 137.92 | 139.01 | 2,943,100 | +0.74(+0.54%) |
Sep 27, 2018 | 135.30 | 138.87 | 135.10 | 138.27 | 1,757,134 | +2.66(+1.96%) |
Sep 26, 2018 | 132.47 | 137.48 | 131.27 | 135.61 | 3,878,620 | +6.62(+5.13%) |
Sep 25, 2018 | 128.67 | 130.54 | 128.28 | 128.99 | 2,055,737 | +0.48(+0.37%) |
Sep 24, 2018 | 130.03 | 130.49 | 125.63 | 128.51 | 3,531,162 | +6.52(+5.34%) |
Sep 21, 2018 | 125.09 | 125.50 | 121.91 | 121.99 | 1,688,900 | -2.62(-2.10%) |
Sep 20, 2018 | 122.69 | 124.91 | 122.69 | 124.61 | 1,001,090 | +2.64(+2.16%) |
Sep 19, 2018 | 120.79 | 123.11 | 120.57 | 121.97 | 939,171 | +1.15(+0.95%) |
Sep 18, 2018 | 118.19 | 120.94 | 117.57 | 120.82 | 1,028,871 | +3.01(+2.55%) |
Sep 17, 2018 | 118.35 | 118.65 | 117.08 | 117.81 | 927,726 | -0.39(-0.33%) |
Sep 14, 2018 | 119.13 | 119.37 | 117.28 | 118.20 | 1,321,900 | -0.85(-0.71%) |
Sep 13, 2018 | 118.60 | 119.76 | 117.35 | 119.05 | 1,441,011 | +0.84(+0.71%) |
Sep 12, 2018 | 117.60 | 118.48 | 116.29 | 118.21 | 788,481 | +0.69(+0.59%) |
Sep 11, 2018 | 117.60 | 118.04 | 116.10 | 117.52 | 860,059 | -0.29(-0.25%) |
Sep 10, 2018 | 118.00 | 118.52 | 117.27 | 117.81 | 860,092 | +0.54(+0.46%) |
Sep 07, 2018 | 116.85 | 117.30 | 115.40 | 117.27 | 878,100 | -0.14(-0.12%) |
Sep 06, 2018 | 119.92 | 121.02 | 117.11 | 117.41 | 831,574 | -2.92(-2.43%) |
Sep 05, 2018 | 119.36 | 120.61 | 118.82 | 120.33 | 1,005,666 | +1.13(+0.95%) |