Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 146.00 | 146.09 | 142.57 | 144.09 | 630,079 | -1.46(-1.00%) |
Nov 29, 2018 | 145.11 | 147.42 | 144.33 | 145.54 | 1,001,520 | +1.20(+0.83%) |
Nov 28, 2018 | 142.56 | 144.98 | 138.88 | 144.34 | 996,281 | -1.72(-1.18%) |
Nov 27, 2018 | 136.21 | 147.37 | 136.21 | 146.06 | 2,096,310 | +6.60(+4.73%) |
Nov 26, 2018 | 138.90 | 140.46 | 138.15 | 139.46 | 828,417 | +1.35(+0.98%) |
Nov 23, 2018 | 136.72 | 138.51 | 136.34 | 138.12 | 240,561 | +1.07(+0.78%) |
Nov 21, 2018 | 137.05 | 137.05 | 137.05 | 0 | -1.16(-0.84%) | |
Nov 20, 2018 | 136.13 | 139.34 | 135.94 | 138.21 | 564,056 | -1.12(-0.81%) |
Nov 19, 2018 | 135.14 | 139.48 | 135.14 | 139.34 | 433,955 | +4.08(+3.02%) |
Nov 16, 2018 | 136.06 | 136.19 | 133.76 | 135.25 | 474,347 | -1.31(-0.96%) |
Nov 15, 2018 | 135.56 | 136.75 | 133.98 | 136.56 | 305,020 | +0.03(+0.02%) |
Nov 14, 2018 | 135.65 | 137.50 | 135.50 | 136.53 | 316,839 | +0.87(+0.64%) |
Nov 13, 2018 | 135.76 | 137.25 | 134.95 | 135.66 | 420,229 | -0.91(-0.66%) |
Nov 12, 2018 | 135.22 | 137.42 | 135.04 | 136.57 | 555,173 | +1.28(+0.94%) |
Nov 09, 2018 | 135.09 | 136.61 | 133.69 | 135.29 | 474,472 | +0.13(+0.09%) |
Nov 08, 2018 | 133.35 | 135.52 | 132.89 | 135.17 | 296,265 | +1.14(+0.85%) |
Nov 07, 2018 | 133.37 | 134.98 | 131.69 | 134.03 | 358,615 | +0.33(+0.25%) |
Nov 06, 2018 | 131.18 | 133.83 | 130.76 | 133.69 | 420,591 | +2.50(+1.91%) |
Nov 05, 2018 | 129.63 | 131.41 | 129.44 | 131.19 | 332,380 | +2.06(+1.60%) |
Nov 02, 2018 | 128.59 | 129.96 | 127.41 | 129.13 | 372,199 | +1.25(+0.98%) |
Nov 01, 2018 | 126.76 | 128.02 | 125.11 | 127.88 | 413,530 | +1.43(+1.13%) |
Oct 31, 2018 | 132.05 | 132.05 | 126.25 | 126.45 | 542,807 | -5.17(-3.93%) |
Oct 30, 2018 | 128.31 | 131.78 | 126.96 | 131.62 | 557,138 | +3.11(+2.42%) |
Oct 29, 2018 | 127.90 | 130.09 | 126.98 | 128.51 | 558,970 | +1.55(+1.22%) |
Oct 26, 2018 | 125.10 | 127.54 | 124.15 | 126.97 | 522,660 | +1.11(+0.88%) |
Oct 25, 2018 | 126.44 | 127.23 | 124.81 | 125.86 | 397,678 | +0.05(+0.04%) |
Oct 24, 2018 | 124.98 | 126.62 | 124.16 | 125.81 | 498,492 | +0.39(+0.31%) |
Oct 23, 2018 | 126.74 | 127.88 | 124.79 | 125.42 | 369,980 | -2.02(-1.59%) |
Oct 22, 2018 | 126.77 | 127.70 | 126.58 | 127.45 | 419,776 | +1.28(+1.02%) |
Oct 19, 2018 | 123.53 | 126.21 | 122.93 | 126.16 | 445,987 | +2.55(+2.06%) |
Oct 18, 2018 | 125.58 | 126.90 | 123.49 | 123.61 | 467,522 | -1.72(-1.37%) |
Oct 17, 2018 | 124.53 | 126.50 | 124.32 | 125.33 | 563,605 | +0.99(+0.79%) |
Oct 16, 2018 | 123.47 | 124.99 | 122.44 | 124.35 | 852,375 | +3.38(+2.79%) |
Oct 15, 2018 | 118.96 | 121.84 | 118.86 | 120.97 | 431,405 | +2.14(+1.80%) |
Oct 12, 2018 | 119.20 | 119.22 | 117.88 | 118.83 | 554,008 | +0.37(+0.31%) |
Oct 11, 2018 | 118.84 | 119.59 | 117.97 | 118.46 | 649,660 | -0.78(-0.66%) |
Oct 10, 2018 | 117.27 | 119.44 | 116.83 | 119.25 | 880,174 | +1.96(+1.67%) |
Oct 09, 2018 | 118.14 | 119.88 | 116.38 | 117.29 | 338,350 | -1.22(-1.03%) |
Oct 08, 2018 | 117.14 | 119.23 | 117.14 | 118.51 | 329,360 | +1.30(+1.11%) |
Oct 05, 2018 | 116.19 | 118.08 | 116.02 | 117.21 | 383,632 | +1.28(+1.11%) |
Oct 04, 2018 | 114.25 | 116.04 | 113.94 | 115.93 | 389,967 | +1.39(+1.22%) |
Oct 03, 2018 | 116.18 | 117.38 | 114.50 | 114.53 | 434,583 | -1.48(-1.27%) |
Oct 02, 2018 | 116.72 | 117.78 | 115.81 | 116.01 | 739,328 | -0.68(-0.58%) |
Oct 01, 2018 | 116.27 | 117.13 | 115.65 | 116.69 | 479,019 | +0.37(+0.32%) |
Sep 28, 2018 | 114.52 | 117.39 | 114.43 | 116.32 | 570,578 | +1.27(+1.11%) |
Sep 27, 2018 | 114.80 | 115.57 | 114.46 | 115.05 | 311,819 | +0.20(+0.18%) |
Sep 26, 2018 | 115.28 | 115.55 | 114.59 | 114.84 | 397,810 | -0.18(-0.16%) |
Sep 25, 2018 | 116.95 | 117.32 | 114.98 | 115.03 | 504,384 | -1.60(-1.37%) |
Sep 24, 2018 | 115.24 | 116.68 | 114.19 | 116.62 | 530,086 | +0.84(+0.72%) |
Sep 21, 2018 | 114.97 | 117.70 | 114.85 | 115.78 | 914,367 | +0.94(+0.82%) |
Sep 20, 2018 | 115.37 | 116.06 | 113.37 | 114.84 | 765,207 | +0.31(+0.27%) |
Sep 19, 2018 | 112.82 | 115.08 | 112.40 | 114.53 | 702,350 | +0.85(+0.74%) |
Sep 18, 2018 | 114.23 | 118.38 | 111.97 | 113.69 | 2,358,338 | -5.50(-4.61%) |
Sep 17, 2018 | 118.64 | 120.14 | 117.61 | 119.18 | 725,613 | +0.55(+0.47%) |
Sep 14, 2018 | 120.59 | 120.59 | 118.01 | 118.63 | 664,684 | -2.36(-1.95%) |
Sep 13, 2018 | 121.03 | 121.14 | 120.12 | 120.99 | 253,330 | +0.14(+0.12%) |
Sep 12, 2018 | 121.63 | 122.52 | 120.37 | 120.84 | 480,390 | -0.77(-0.64%) |
Sep 11, 2018 | 121.34 | 122.69 | 120.85 | 121.62 | 406,231 | +0.06(+0.05%) |
Sep 10, 2018 | 122.93 | 122.93 | 121.06 | 121.56 | 546,689 | -1.19(-0.97%) |
Sep 07, 2018 | 119.41 | 122.94 | 119.10 | 122.74 | 446,748 | +2.67(+2.22%) |
Sep 06, 2018 | 119.76 | 121.75 | 119.76 | 120.08 | 507,455 | -0.37(-0.31%) |
Sep 05, 2018 | 119.01 | 120.88 | 118.65 | 120.45 | 389,494 | +1.26(+1.06%) |