Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 130.10 | 133.68 | 130.00 | 133.24 | 455,500 | +2.97(+2.28%) |
Nov 29, 2018 | 129.61 | 130.94 | 127.78 | 130.27 | 416,686 | +0.34(+0.26%) |
Nov 28, 2018 | 127.73 | 130.35 | 126.31 | 129.93 | 488,806 | +2.26(+1.77%) |
Nov 27, 2018 | 126.99 | 128.88 | 126.58 | 127.67 | 522,317 | -0.40(-0.31%) |
Nov 26, 2018 | 123.94 | 128.96 | 123.90 | 128.07 | 672,215 | +5.30(+4.32%) |
Nov 23, 2018 | 122.43 | 124.09 | 121.51 | 122.77 | 236,100 | -0.57(-0.46%) |
Nov 21, 2018 | 123.34 | 123.34 | 123.34 | 0 | +0.34(+0.28%) | |
Nov 20, 2018 | 119.90 | 123.66 | 118.83 | 123.00 | 617,758 | -0.38(-0.31%) |
Nov 19, 2018 | 129.94 | 130.21 | 123.03 | 123.38 | 541,586 | -6.52(-5.02%) |
Nov 16, 2018 | 126.43 | 130.14 | 124.43 | 129.90 | 694,700 | +2.24(+1.75%) |
Nov 15, 2018 | 128.58 | 128.58 | 124.94 | 127.66 | 514,585 | -2.26(-1.74%) |
Nov 14, 2018 | 131.72 | 134.49 | 128.66 | 129.92 | 520,288 | -0.75(-0.57%) |
Nov 13, 2018 | 132.68 | 134.53 | 130.12 | 130.67 | 594,472 | -2.00(-1.51%) |
Nov 12, 2018 | 134.26 | 135.88 | 132.37 | 132.67 | 522,417 | -1.44(-1.07%) |
Nov 09, 2018 | 136.21 | 137.12 | 133.77 | 134.11 | 753,100 | -2.17(-1.59%) |
Nov 08, 2018 | 135.26 | 137.49 | 134.00 | 136.28 | 571,401 | +1.01(+0.75%) |
Nov 07, 2018 | 132.13 | 135.43 | 130.13 | 135.27 | 491,753 | +3.17(+2.40%) |
Nov 06, 2018 | 133.38 | 134.09 | 130.42 | 132.10 | 714,633 | -1.84(-1.37%) |
Nov 05, 2018 | 132.34 | 134.84 | 130.98 | 133.94 | 531,139 | +2.25(+1.71%) |
Nov 02, 2018 | 132.59 | 134.94 | 130.56 | 131.69 | 715,500 | -0.03(-0.02%) |
Nov 01, 2018 | 127.90 | 132.11 | 125.18 | 131.72 | 952,889 | +4.55(+3.58%) |
Oct 31, 2018 | 129.94 | 131.06 | 126.20 | 127.17 | 992,545 | -1.78(-1.38%) |
Oct 30, 2018 | 121.92 | 129.62 | 121.92 | 128.95 | 1,224,894 | +7.19(+5.91%) |
Oct 29, 2018 | 117.72 | 125.12 | 117.24 | 121.76 | 1,203,293 | +6.07(+5.25%) |
Oct 26, 2018 | 112.99 | 116.46 | 110.20 | 115.69 | 1,795,300 | +6.74(+6.19%) |
Oct 25, 2018 | 107.43 | 110.98 | 106.20 | 108.95 | 806,470 | +2.30(+2.16%) |
Oct 24, 2018 | 109.15 | 112.10 | 106.43 | 106.65 | 783,856 | -2.85(-2.60%) |
Oct 23, 2018 | 108.60 | 109.80 | 106.26 | 109.50 | 611,642 | -0.20(-0.18%) |
Oct 22, 2018 | 106.43 | 109.98 | 106.14 | 109.70 | 608,650 | +3.29(+3.09%) |
Oct 19, 2018 | 110.41 | 110.76 | 105.84 | 106.41 | 566,800 | -3.45(-3.14%) |
Oct 18, 2018 | 110.81 | 112.93 | 109.02 | 109.86 | 651,087 | -0.54(-0.49%) |
Oct 17, 2018 | 110.99 | 111.36 | 107.93 | 110.40 | 656,647 | -0.47(-0.42%) |
Oct 16, 2018 | 106.13 | 110.99 | 105.25 | 110.87 | 505,673 | +4.94(+4.66%) |
Oct 15, 2018 | 104.55 | 106.77 | 104.47 | 105.93 | 576,647 | +1.54(+1.48%) |
Oct 12, 2018 | 105.32 | 105.87 | 102.97 | 104.39 | 574,900 | +0.60(+0.58%) |
Oct 11, 2018 | 102.00 | 105.97 | 101.69 | 103.79 | 688,525 | +1.30(+1.27%) |
Oct 10, 2018 | 109.00 | 109.00 | 102.32 | 102.49 | 511,703 | -6.78(-6.20%) |
Oct 09, 2018 | 109.17 | 110.20 | 108.08 | 109.27 | 353,107 | -0.05(-0.05%) |
Oct 08, 2018 | 109.55 | 110.15 | 107.74 | 109.32 | 334,759 | -0.26(-0.24%) |
Oct 05, 2018 | 107.01 | 109.85 | 107.01 | 109.58 | 649,700 | +2.60(+2.43%) |
Oct 04, 2018 | 109.88 | 110.20 | 106.49 | 106.98 | 472,170 | -3.40(-3.08%) |
Oct 03, 2018 | 109.72 | 111.77 | 107.57 | 110.38 | 591,204 | +0.75(+0.68%) |
Oct 02, 2018 | 116.29 | 116.76 | 109.53 | 109.63 | 503,039 | -6.81(-5.85%) |
Oct 01, 2018 | 118.98 | 119.24 | 116.25 | 116.44 | 371,326 | -2.14(-1.80%) |
Sep 28, 2018 | 116.24 | 119.62 | 116.01 | 118.58 | 430,600 | +2.21(+1.90%) |
Sep 27, 2018 | 115.75 | 117.33 | 115.56 | 116.37 | 420,902 | +0.65(+0.56%) |
Sep 26, 2018 | 113.51 | 117.17 | 112.68 | 115.72 | 503,602 | +2.25(+1.98%) |
Sep 25, 2018 | 112.38 | 113.92 | 111.42 | 113.47 | 432,626 | +1.83(+1.64%) |
Sep 24, 2018 | 111.22 | 112.51 | 110.09 | 111.64 | 421,880 | +0.51(+0.46%) |
Sep 21, 2018 | 112.33 | 113.81 | 110.89 | 111.13 | 783,400 | -1.36(-1.21%) |
Sep 20, 2018 | 112.81 | 114.78 | 111.44 | 112.49 | 468,706 | -0.19(-0.17%) |
Sep 19, 2018 | 111.88 | 113.75 | 111.09 | 112.68 | 444,818 | +0.56(+0.50%) |
Sep 18, 2018 | 112.57 | 112.68 | 111.48 | 112.12 | 348,757 | -0.32(-0.28%) |
Sep 17, 2018 | 113.67 | 113.67 | 111.28 | 112.44 | 537,177 | -1.23(-1.08%) |
Sep 14, 2018 | 117.16 | 117.36 | 113.57 | 113.67 | 399,100 | -3.49(-2.98%) |
Sep 13, 2018 | 119.52 | 119.63 | 116.75 | 117.16 | 411,421 | -0.99(-0.84%) |
Sep 12, 2018 | 118.55 | 119.19 | 115.40 | 118.15 | 865,286 | -0.21(-0.18%) |
Sep 11, 2018 | 119.57 | 119.93 | 117.08 | 118.36 | 418,816 | -0.38(-0.32%) |
Sep 10, 2018 | 118.27 | 119.62 | 117.87 | 118.74 | 580,693 | +1.12(+0.95%) |
Sep 07, 2018 | 118.62 | 120.66 | 117.33 | 117.62 | 593,900 | -1.14(-0.96%) |
Sep 06, 2018 | 119.54 | 120.88 | 118.71 | 118.76 | 441,558 | -0.58(-0.49%) |
Sep 05, 2018 | 120.48 | 120.96 | 117.44 | 119.34 | 508,506 | -1.59(-1.31%) |