Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 127.29 | 128.33 | 118.47 | 121.16 | 4,570,427 | -13.45(-9.99%) |
Nov 29, 2018 | 135.56 | 135.56 | 131.10 | 134.62 | 1,545,337 | -2.73(-1.99%) |
Nov 28, 2018 | 134.09 | 137.95 | 133.58 | 137.34 | 1,405,766 | +3.79(+2.84%) |
Nov 27, 2018 | 134.89 | 135.60 | 132.22 | 133.55 | 1,680,913 | -1.41(-1.05%) |
Nov 26, 2018 | 134.77 | 135.54 | 134.22 | 134.97 | 1,023,833 | +0.44(+0.33%) |
Nov 23, 2018 | 133.22 | 135.38 | 132.50 | 134.52 | 471,911 | +0.84(+0.63%) |
Nov 21, 2018 | 133.68 | 133.68 | 133.68 | 0 | -0.26(-0.19%) | |
Nov 20, 2018 | 133.86 | 136.42 | 133.26 | 133.94 | 734,151 | -0.58(-0.43%) |
Nov 19, 2018 | 136.56 | 137.04 | 133.78 | 134.52 | 755,570 | -2.16(-1.58%) |
Nov 16, 2018 | 136.05 | 138.09 | 135.31 | 136.69 | 945,986 | +0.00(+0.00%) |
Nov 15, 2018 | 135.64 | 138.53 | 132.80 | 136.69 | 802,444 | +0.36(+0.26%) |
Nov 14, 2018 | 137.85 | 138.58 | 135.23 | 136.33 | 679,218 | -0.47(-0.35%) |
Nov 13, 2018 | 139.66 | 140.28 | 136.12 | 136.80 | 966,233 | -2.55(-1.83%) |
Nov 12, 2018 | 141.10 | 141.87 | 138.93 | 139.35 | 741,181 | -2.21(-1.56%) |
Nov 09, 2018 | 142.55 | 143.04 | 140.46 | 141.55 | 830,593 | -1.09(-0.76%) |
Nov 08, 2018 | 141.74 | 143.03 | 141.47 | 142.64 | 1,175,697 | +0.39(+0.27%) |
Nov 07, 2018 | 138.78 | 142.75 | 138.38 | 142.25 | 1,144,876 | +5.21(+3.80%) |
Nov 06, 2018 | 135.28 | 137.74 | 135.28 | 137.04 | 678,847 | +1.44(+1.06%) |
Nov 05, 2018 | 135.17 | 136.20 | 134.98 | 135.60 | 897,397 | +0.43(+0.32%) |
Nov 02, 2018 | 137.32 | 138.51 | 133.97 | 135.17 | 660,508 | -1.58(-1.16%) |
Nov 01, 2018 | 133.88 | 137.24 | 133.88 | 136.75 | 1,073,204 | +3.19(+2.39%) |
Oct 31, 2018 | 132.27 | 134.67 | 131.99 | 133.57 | 1,018,100 | +1.77(+1.34%) |
Oct 30, 2018 | 130.37 | 131.99 | 129.91 | 131.79 | 941,733 | +0.26(+0.20%) |
Oct 29, 2018 | 129.72 | 132.69 | 129.68 | 131.54 | 1,213,297 | +2.98(+2.32%) |
Oct 26, 2018 | 128.84 | 130.66 | 126.86 | 128.56 | 1,142,757 | -1.75(-1.35%) |
Oct 25, 2018 | 128.94 | 132.54 | 125.22 | 130.31 | 1,700,885 | +1.11(+0.86%) |
Oct 24, 2018 | 136.23 | 136.63 | 129.07 | 129.20 | 2,977,298 | -11.06(-7.89%) |
Oct 23, 2018 | 137.27 | 140.98 | 135.32 | 140.26 | 1,349,545 | -0.62(-0.44%) |
Oct 22, 2018 | 143.64 | 144.47 | 140.47 | 140.89 | 930,530 | -2.70(-1.88%) |
Oct 19, 2018 | 144.39 | 147.01 | 143.38 | 143.59 | 1,433,885 | +0.17(+0.12%) |
Oct 18, 2018 | 144.91 | 146.01 | 142.91 | 143.43 | 777,271 | -1.41(-0.97%) |
Oct 17, 2018 | 144.13 | 145.73 | 144.04 | 144.83 | 598,208 | +0.32(+0.22%) |
Oct 16, 2018 | 141.75 | 144.73 | 141.43 | 144.51 | 753,753 | +3.47(+2.46%) |
Oct 15, 2018 | 140.63 | 142.89 | 140.51 | 141.04 | 643,373 | -0.27(-0.19%) |
Oct 12, 2018 | 140.96 | 142.76 | 140.15 | 141.31 | 956,925 | +1.34(+0.96%) |
Oct 11, 2018 | 141.92 | 142.89 | 139.27 | 139.97 | 1,456,872 | -1.84(-1.30%) |
Oct 10, 2018 | 143.52 | 144.33 | 141.66 | 141.81 | 844,286 | -1.51(-1.06%) |
Oct 09, 2018 | 141.55 | 143.72 | 140.83 | 143.33 | 974,996 | +1.73(+1.22%) |
Oct 08, 2018 | 140.52 | 141.73 | 139.77 | 141.59 | 831,059 | +0.91(+0.65%) |
Oct 05, 2018 | 142.11 | 142.11 | 139.92 | 140.68 | 797,417 | -1.14(-0.80%) |
Oct 04, 2018 | 142.74 | 142.91 | 141.50 | 141.82 | 483,382 | -1.11(-0.77%) |
Oct 03, 2018 | 144.17 | 144.93 | 142.89 | 142.93 | 549,954 | -1.28(-0.89%) |
Oct 02, 2018 | 143.87 | 144.56 | 143.87 | 144.21 | 583,731 | -0.07(-0.05%) |
Oct 01, 2018 | 144.95 | 145.45 | 143.78 | 144.27 | 910,717 | -0.22(-0.15%) |
Sep 28, 2018 | 141.99 | 144.87 | 141.90 | 144.49 | 937,452 | +2.43(+1.71%) |
Sep 27, 2018 | 142.04 | 142.95 | 141.83 | 142.06 | 611,803 | -0.07(-0.05%) |
Sep 26, 2018 | 142.37 | 143.47 | 141.79 | 142.14 | 517,661 | +0.26(+0.18%) |
Sep 25, 2018 | 141.43 | 143.26 | 141.43 | 141.88 | 729,907 | +0.86(+0.61%) |
Sep 24, 2018 | 142.30 | 142.87 | 139.99 | 141.02 | 908,665 | -2.14(-1.49%) |
Sep 21, 2018 | 143.57 | 144.71 | 142.92 | 143.16 | 1,064,986 | -0.08(-0.05%) |
Sep 20, 2018 | 142.90 | 143.98 | 142.48 | 143.23 | 1,127,128 | +0.97(+0.68%) |
Sep 19, 2018 | 142.58 | 143.00 | 142.03 | 142.27 | 814,167 | -0.26(-0.18%) |
Sep 18, 2018 | 142.05 | 143.12 | 141.80 | 142.53 | 775,144 | +0.01(+0.01%) |
Sep 17, 2018 | 144.11 | 144.33 | 142.32 | 142.52 | 625,657 | -1.39(-0.97%) |
Sep 14, 2018 | 143.71 | 144.27 | 143.30 | 143.91 | 957,165 | +0.37(+0.26%) |
Sep 13, 2018 | 143.08 | 143.95 | 142.14 | 143.53 | 863,986 | +0.46(+0.32%) |
Sep 12, 2018 | 141.90 | 143.31 | 141.25 | 143.08 | 783,552 | +0.99(+0.70%) |
Sep 11, 2018 | 140.12 | 142.78 | 139.62 | 142.09 | 1,437,487 | +1.58(+1.12%) |
Sep 10, 2018 | 139.77 | 141.27 | 139.28 | 140.51 | 892,165 | +1.01(+0.73%) |
Sep 07, 2018 | 141.19 | 141.43 | 139.02 | 139.49 | 730,826 | -1.70(-1.20%) |
Sep 06, 2018 | 140.63 | 141.77 | 140.54 | 141.19 | 599,874 | +0.67(+0.48%) |
Sep 05, 2018 | 141.03 | 141.06 | 139.76 | 140.51 | 856,142 | -0.21(-0.15%) |