Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 133.43 | 134.69 | 132.81 | 134.50 | 5,117,844 | +1.09(+0.82%) |
Nov 29, 2018 | 131.65 | 134.26 | 131.30 | 133.41 | 2,255,819 | +1.63(+1.24%) |
Nov 28, 2018 | 131.52 | 132.83 | 130.77 | 131.78 | 2,944,510 | +0.20(+0.15%) |
Nov 27, 2018 | 132.13 | 132.30 | 130.00 | 131.58 | 2,796,179 | -0.88(-0.67%) |
Nov 26, 2018 | 132.93 | 133.76 | 131.68 | 132.46 | 2,294,814 | +0.77(+0.59%) |
Nov 23, 2018 | 131.31 | 132.40 | 130.47 | 131.69 | 1,033,612 | -0.53(-0.40%) |
Nov 21, 2018 | 132.22 | 132.22 | 132.22 | 0 | -1.27(-0.95%) | |
Nov 20, 2018 | 133.36 | 136.02 | 133.07 | 133.49 | 1,773,139 | -0.80(-0.60%) |
Nov 19, 2018 | 135.25 | 136.20 | 133.38 | 134.28 | 1,779,480 | -1.08(-0.80%) |
Nov 16, 2018 | 135.49 | 137.22 | 133.98 | 135.37 | 2,525,354 | -0.78(-0.57%) |
Nov 15, 2018 | 135.79 | 136.15 | 134.10 | 136.15 | 1,798,625 | +0.01(+0.01%) |
Nov 14, 2018 | 135.22 | 137.38 | 134.85 | 136.14 | 2,170,865 | +1.36(+1.01%) |
Nov 13, 2018 | 133.74 | 135.33 | 132.89 | 134.77 | 2,298,859 | +2.15(+1.62%) |
Nov 12, 2018 | 131.66 | 133.65 | 130.01 | 132.62 | 3,031,282 | +0.82(+0.62%) |
Nov 09, 2018 | 130.52 | 132.52 | 130.07 | 131.80 | 2,088,183 | -1.37(-1.03%) |
Nov 08, 2018 | 133.39 | 133.47 | 131.69 | 133.18 | 1,683,131 | -0.61(-0.46%) |
Nov 07, 2018 | 133.13 | 134.24 | 132.08 | 133.79 | 1,313,316 | -0.06(-0.04%) |
Nov 06, 2018 | 133.89 | 134.78 | 133.01 | 133.84 | 1,518,989 | +0.55(+0.42%) |
Nov 05, 2018 | 133.53 | 133.72 | 130.53 | 133.29 | 3,081,850 | -1.22(-0.91%) |
Nov 02, 2018 | 133.81 | 136.89 | 133.81 | 134.51 | 3,140,308 | +1.10(+0.82%) |
Nov 01, 2018 | 128.89 | 133.65 | 128.61 | 133.41 | 2,913,335 | +4.23(+3.27%) |
Oct 31, 2018 | 134.75 | 137.54 | 127.14 | 129.18 | 5,816,793 | +5.85(+4.74%) |
Oct 30, 2018 | 119.04 | 123.78 | 118.71 | 123.33 | 3,747,328 | +4.47(+3.76%) |
Oct 29, 2018 | 118.66 | 121.02 | 117.58 | 118.86 | 2,889,357 | +0.79(+0.67%) |
Oct 26, 2018 | 117.42 | 118.84 | 115.55 | 118.07 | 1,724,743 | -0.74(-0.63%) |
Oct 25, 2018 | 117.38 | 119.82 | 116.70 | 118.81 | 1,683,684 | +2.01(+1.72%) |
Oct 24, 2018 | 118.13 | 120.19 | 116.65 | 116.80 | 2,025,439 | -0.97(-0.82%) |
Oct 23, 2018 | 116.98 | 118.70 | 114.60 | 117.77 | 2,837,782 | -0.84(-0.71%) |
Oct 22, 2018 | 118.33 | 119.44 | 117.77 | 118.61 | 1,935,592 | +0.70(+0.59%) |
Oct 19, 2018 | 120.50 | 122.06 | 117.91 | 117.91 | 2,059,244 | -1.24(-1.04%) |
Oct 18, 2018 | 121.09 | 121.22 | 118.11 | 119.15 | 2,497,809 | -1.93(-1.59%) |
Oct 17, 2018 | 120.85 | 121.68 | 119.99 | 121.08 | 2,072,469 | +0.32(+0.26%) |
Oct 16, 2018 | 119.69 | 121.32 | 119.52 | 120.76 | 2,421,051 | +2.46(+2.08%) |
Oct 15, 2018 | 119.14 | 119.58 | 117.86 | 118.30 | 2,202,324 | -0.43(-0.36%) |
Oct 12, 2018 | 121.51 | 122.42 | 117.19 | 118.73 | 3,953,047 | -1.65(-1.37%) |
Oct 11, 2018 | 121.83 | 122.69 | 119.98 | 120.38 | 3,813,907 | -1.71(-1.40%) |
Oct 10, 2018 | 128.07 | 128.55 | 122.08 | 122.09 | 5,411,595 | -9.80(-7.43%) |
Oct 09, 2018 | 131.23 | 132.61 | 131.06 | 131.90 | 1,333,175 | +0.33(+0.25%) |
Oct 08, 2018 | 129.62 | 131.86 | 129.08 | 131.57 | 1,685,003 | +1.57(+1.21%) |
Oct 05, 2018 | 128.30 | 130.84 | 128.30 | 130.00 | 2,548,229 | +1.10(+0.85%) |
Oct 04, 2018 | 132.36 | 133.40 | 127.78 | 128.90 | 3,903,497 | -5.78(-4.29%) |
Oct 03, 2018 | 136.30 | 137.23 | 134.60 | 134.68 | 1,332,584 | -0.96(-0.71%) |
Oct 02, 2018 | 136.66 | 137.44 | 135.45 | 135.64 | 1,777,245 | -1.38(-1.01%) |
Oct 01, 2018 | 137.02 | 138.38 | 136.52 | 137.02 | 1,886,083 | +0.43(+0.32%) |
Sep 28, 2018 | 135.09 | 136.91 | 135.09 | 136.59 | 1,736,021 | +1.13(+0.83%) |
Sep 27, 2018 | 133.56 | 135.69 | 133.50 | 135.46 | 1,363,661 | +2.25(+1.69%) |
Sep 26, 2018 | 133.72 | 134.38 | 132.09 | 133.21 | 1,277,560 | -0.33(-0.25%) |
Sep 25, 2018 | 135.83 | 136.28 | 133.44 | 133.54 | 1,752,630 | -1.43(-1.06%) |
Sep 24, 2018 | 134.24 | 135.78 | 133.90 | 134.97 | 1,467,067 | +0.06(+0.04%) |
Sep 21, 2018 | 135.22 | 136.80 | 134.41 | 134.91 | 2,707,287 | +0.89(+0.67%) |
Sep 20, 2018 | 132.93 | 134.25 | 131.94 | 134.02 | 1,752,261 | +2.75(+2.10%) |
Sep 19, 2018 | 131.59 | 132.24 | 130.49 | 131.27 | 1,278,255 | -0.60(-0.46%) |
Sep 18, 2018 | 131.96 | 132.90 | 130.98 | 131.87 | 1,602,968 | +0.38(+0.29%) |
Sep 17, 2018 | 132.44 | 132.44 | 130.67 | 131.48 | 1,997,679 | -0.98(-0.74%) |
Sep 14, 2018 | 132.14 | 133.28 | 131.53 | 132.46 | 1,623,989 | +0.75(+0.57%) |
Sep 13, 2018 | 131.48 | 132.20 | 130.72 | 131.71 | 1,177,952 | +0.38(+0.29%) |
Sep 12, 2018 | 130.38 | 131.84 | 129.75 | 131.33 | 1,829,486 | +1.47(+1.13%) |
Sep 11, 2018 | 129.57 | 130.06 | 128.27 | 129.87 | 2,178,025 | -0.36(-0.27%) |
Sep 10, 2018 | 131.06 | 131.95 | 130.18 | 130.22 | 1,525,653 | -0.21(-0.16%) |
Sep 07, 2018 | 129.63 | 130.83 | 128.33 | 130.43 | 1,795,282 | +0.09(+0.07%) |
Sep 06, 2018 | 128.97 | 131.27 | 128.80 | 130.35 | 1,777,094 | +0.87(+0.68%) |
Sep 05, 2018 | 129.12 | 130.26 | 128.00 | 129.47 | 2,262,602 | -0.38(-0.29%) |