Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 136.00 | 137.14 | 135.58 | 136.91 | 2,659,812 | +1.09(+0.80%) |
Nov 29, 2018 | 135.73 | 136.67 | 134.83 | 135.82 | 1,828,149 | -0.32(-0.24%) |
Nov 28, 2018 | 132.89 | 136.15 | 132.52 | 136.14 | 1,978,724 | +4.16(+3.15%) |
Nov 27, 2018 | 131.07 | 132.03 | 130.49 | 131.99 | 1,926,680 | +0.29(+0.22%) |
Nov 26, 2018 | 130.79 | 131.75 | 130.32 | 131.70 | 2,145,088 | +2.40(+1.85%) |
Nov 23, 2018 | 129.04 | 130.14 | 128.89 | 129.30 | 894,106 | -0.77(-0.59%) |
Nov 21, 2018 | 130.07 | 130.07 | 130.07 | 0 | +0.77(+0.60%) | |
Nov 20, 2018 | 128.68 | 130.80 | 128.01 | 129.29 | 4,097,777 | -2.24(-1.71%) |
Nov 19, 2018 | 135.05 | 135.07 | 131.17 | 131.54 | 2,481,194 | -4.00(-2.95%) |
Nov 16, 2018 | 134.49 | 136.09 | 134.17 | 135.54 | 1,851,756 | -0.14(-0.11%) |
Nov 15, 2018 | 133.29 | 136.02 | 132.19 | 135.68 | 2,392,213 | +1.74(+1.30%) |
Nov 14, 2018 | 136.32 | 136.60 | 133.22 | 133.95 | 1,943,011 | -1.10(-0.81%) |
Nov 13, 2018 | 135.52 | 136.97 | 134.63 | 135.04 | 1,832,897 | -0.11(-0.09%) |
Nov 12, 2018 | 137.84 | 138.08 | 134.96 | 135.16 | 1,683,902 | -3.46(-2.49%) |
Nov 09, 2018 | 139.56 | 139.59 | 137.63 | 138.62 | 1,310,853 | -1.76(-1.25%) |
Nov 08, 2018 | 140.44 | 140.85 | 139.76 | 140.38 | 1,795,846 | -0.50(-0.35%) |
Nov 07, 2018 | 138.51 | 140.96 | 138.43 | 140.87 | 1,894,750 | +3.75(+2.74%) |
Nov 06, 2018 | 136.21 | 137.38 | 136.09 | 137.12 | 1,622,754 | +0.89(+0.65%) |
Nov 05, 2018 | 136.35 | 136.51 | 134.89 | 136.23 | 1,444,804 | -0.04(-0.03%) |
Nov 02, 2018 | 137.91 | 138.48 | 135.18 | 136.27 | 1,703,314 | -1.17(-0.85%) |
Nov 01, 2018 | 136.06 | 137.66 | 135.18 | 137.43 | 1,981,941 | +1.71(+1.26%) |
Oct 31, 2018 | 135.19 | 136.99 | 135.19 | 135.72 | 2,339,824 | +2.48(+1.86%) |
Oct 30, 2018 | 130.84 | 133.39 | 130.51 | 133.24 | 1,743,914 | +1.91(+1.46%) |
Oct 29, 2018 | 135.03 | 135.74 | 129.03 | 131.33 | 1,860,355 | -1.88(-1.41%) |
Oct 26, 2018 | 132.94 | 135.30 | 131.34 | 133.21 | 3,427,670 | -2.88(-2.12%) |
Oct 25, 2018 | 133.89 | 136.93 | 133.40 | 136.09 | 1,520,704 | +3.33(+2.51%) |
Oct 24, 2018 | 137.91 | 138.22 | 132.53 | 132.76 | 2,391,271 | -5.23(-3.79%) |
Oct 23, 2018 | 136.24 | 138.66 | 134.94 | 137.99 | 1,820,797 | -0.81(-0.59%) |
Oct 22, 2018 | 139.12 | 139.62 | 138.01 | 138.80 | 1,453,776 | +0.13(+0.10%) |
Oct 19, 2018 | 139.85 | 140.87 | 138.28 | 138.66 | 1,177,800 | -0.52(-0.37%) |
Oct 18, 2018 | 141.26 | 141.41 | 138.34 | 139.18 | 1,428,910 | -2.73(-1.93%) |
Oct 17, 2018 | 142.52 | 142.97 | 140.55 | 141.91 | 1,985,705 | -0.34(-0.24%) |
Oct 16, 2018 | 139.79 | 142.55 | 139.66 | 142.26 | 1,937,443 | +3.77(+2.73%) |
Oct 15, 2018 | 139.29 | 139.84 | 138.20 | 138.48 | 2,206,152 | -1.15(-0.82%) |
Oct 12, 2018 | 139.68 | 140.16 | 137.52 | 139.63 | 3,458,342 | +2.95(+2.16%) |
Oct 11, 2018 | 138.19 | 140.01 | 135.57 | 136.68 | 5,481,800 | -2.24(-1.61%) |
Oct 10, 2018 | 144.22 | 144.22 | 138.72 | 138.91 | 3,340,219 | -5.74(-3.97%) |
Oct 09, 2018 | 144.49 | 145.67 | 144.26 | 144.65 | 1,780,106 | -0.03(-0.02%) |
Oct 08, 2018 | 144.89 | 145.59 | 143.15 | 144.68 | 1,412,966 | -0.80(-0.55%) |
Oct 05, 2018 | 146.68 | 147.22 | 144.28 | 145.49 | 1,446,629 | -1.24(-0.85%) |
Oct 04, 2018 | 148.69 | 148.76 | 145.79 | 146.73 | 2,248,935 | -2.32(-1.56%) |
Oct 03, 2018 | 149.50 | 149.73 | 148.80 | 149.05 | 1,458,970 | +0.20(+0.13%) |
Oct 02, 2018 | 149.28 | 149.61 | 148.58 | 148.85 | 1,140,248 | -0.52(-0.35%) |
Oct 01, 2018 | 149.91 | 150.26 | 149.05 | 149.36 | 1,623,401 | +0.36(+0.24%) |
Sep 28, 2018 | 148.75 | 149.36 | 148.57 | 149.00 | 1,081,595 | -0.02(-0.01%) |
Sep 27, 2018 | 148.64 | 149.54 | 148.63 | 149.02 | 1,073,292 | +0.80(+0.54%) |
Sep 26, 2018 | 148.47 | 149.46 | 148.06 | 148.22 | 1,064,272 | -0.14(-0.09%) |
Sep 25, 2018 | 148.28 | 148.55 | 147.94 | 148.35 | 1,742,381 | +0.25(+0.17%) |
Sep 24, 2018 | 147.51 | 148.17 | 146.89 | 148.11 | 1,065,755 | +0.10(+0.07%) |
Sep 21, 2018 | 148.97 | 148.98 | 147.88 | 148.00 | 1,720,167 | -0.45(-0.30%) |
Sep 20, 2018 | 148.05 | 148.63 | 147.71 | 148.45 | 1,245,476 | +1.23(+0.83%) |
Sep 19, 2018 | 147.44 | 147.73 | 146.76 | 147.22 | 1,992,984 | -0.23(-0.16%) |
Sep 18, 2018 | 146.60 | 147.90 | 146.56 | 147.45 | 694,591 | +0.98(+0.67%) |
Sep 17, 2018 | 147.96 | 148.08 | 146.34 | 146.47 | 909,386 | -1.65(-1.11%) |
Sep 14, 2018 | 148.38 | 148.56 | 147.57 | 148.12 | 6,029,090 | -0.07(-0.05%) |
Sep 13, 2018 | 147.88 | 148.45 | 147.65 | 148.18 | 1,070,442 | +1.00(+0.68%) |
Sep 12, 2018 | 147.03 | 147.36 | 146.16 | 147.18 | 1,229,881 | -0.01(-0.01%) |
Sep 11, 2018 | 146.16 | 147.37 | 145.56 | 147.19 | 1,017,679 | +0.97(+0.66%) |
Sep 10, 2018 | 146.51 | 146.58 | 145.80 | 146.22 | 1,044,584 | +0.31(+0.22%) |
Sep 07, 2018 | 145.65 | 146.82 | 145.31 | 145.91 | 2,745,696 | -0.29(-0.20%) |
Sep 06, 2018 | 146.74 | 146.91 | 145.32 | 146.19 | 1,264,449 | -0.54(-0.37%) |
Sep 05, 2018 | 147.80 | 147.86 | 146.10 | 146.74 | 1,515,020 | -1.38(-0.93%) |