Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 128.48 | 129.64 | 128.32 | 129.50 | 2,338,104 | +0.93(+0.72%) |
Nov 29, 2018 | 128.43 | 129.32 | 127.78 | 128.57 | 3,160,064 | -0.24(-0.18%) |
Nov 28, 2018 | 126.45 | 128.81 | 125.89 | 128.81 | 6,615,986 | +2.93(+2.33%) |
Nov 27, 2018 | 125.19 | 125.89 | 124.84 | 125.88 | 3,121,959 | +0.16(+0.12%) |
Nov 26, 2018 | 125.03 | 125.77 | 124.76 | 125.72 | 5,127,548 | +1.92(+1.55%) |
Nov 23, 2018 | 123.60 | 124.52 | 123.43 | 123.80 | 1,419,017 | -0.67(-0.54%) |
Nov 21, 2018 | 124.47 | 124.47 | 124.47 | 0 | +0.61(+0.49%) | |
Nov 20, 2018 | 124.35 | 125.16 | 123.35 | 123.86 | 5,050,924 | -2.25(-1.78%) |
Nov 19, 2018 | 128.10 | 128.19 | 125.67 | 126.11 | 3,799,616 | -2.23(-1.73%) |
Nov 16, 2018 | 127.41 | 128.78 | 127.18 | 128.33 | 2,480,333 | +0.27(+0.21%) |
Nov 15, 2018 | 126.18 | 128.27 | 126.18 | 128.06 | 2,857,089 | +1.43(+1.13%) |
Nov 14, 2018 | 128.57 | 128.78 | 125.86 | 126.63 | 3,018,458 | -0.94(-0.73%) |
Nov 13, 2018 | 128.05 | 129.10 | 127.18 | 127.56 | 2,500,205 | -0.18(-0.14%) |
Nov 12, 2018 | 129.90 | 130.06 | 127.51 | 127.75 | 3,853,085 | -2.50(-1.92%) |
Nov 09, 2018 | 130.92 | 130.97 | 129.44 | 130.25 | 2,430,668 | -1.35(-1.02%) |
Nov 08, 2018 | 131.51 | 131.98 | 130.99 | 131.59 | 2,046,431 | -0.26(-0.19%) |
Nov 07, 2018 | 130.37 | 131.92 | 130.06 | 131.85 | 3,035,834 | +2.64(+2.04%) |
Nov 06, 2018 | 128.43 | 129.28 | 128.41 | 129.21 | 2,215,523 | +0.73(+0.57%) |
Nov 05, 2018 | 128.07 | 128.73 | 127.52 | 128.48 | 3,427,667 | +0.62(+0.49%) |
Nov 02, 2018 | 129.11 | 129.36 | 126.78 | 127.86 | 3,461,748 | -0.52(-0.41%) |
Nov 01, 2018 | 127.38 | 128.60 | 126.90 | 128.38 | 4,053,897 | +1.44(+1.13%) |
Oct 31, 2018 | 126.97 | 128.11 | 126.76 | 126.94 | 4,403,880 | +1.31(+1.04%) |
Oct 30, 2018 | 123.64 | 125.78 | 123.32 | 125.63 | 4,012,092 | +1.93(+1.56%) |
Oct 29, 2018 | 125.98 | 126.73 | 121.91 | 123.69 | 5,640,365 | -0.69(-0.55%) |
Oct 26, 2018 | 124.70 | 126.00 | 122.92 | 124.38 | 7,230,222 | -2.19(-1.73%) |
Oct 25, 2018 | 125.17 | 127.31 | 124.75 | 126.57 | 5,333,300 | +2.34(+1.88%) |
Oct 24, 2018 | 128.16 | 128.34 | 124.04 | 124.24 | 6,563,610 | -3.98(-3.11%) |
Oct 23, 2018 | 127.06 | 128.87 | 125.93 | 128.22 | 5,437,659 | -0.76(-0.59%) |
Oct 22, 2018 | 129.84 | 130.03 | 128.64 | 128.98 | 3,515,139 | -0.51(-0.40%) |
Oct 19, 2018 | 130.22 | 131.07 | 129.18 | 129.50 | 3,272,363 | -0.34(-0.26%) |
Oct 18, 2018 | 131.29 | 131.56 | 129.17 | 129.83 | 4,130,213 | -1.91(-1.45%) |
Oct 17, 2018 | 131.84 | 132.06 | 130.39 | 131.74 | 3,436,216 | -0.04(-0.03%) |
Oct 16, 2018 | 129.86 | 131.98 | 129.50 | 131.78 | 4,355,741 | +2.84(+2.20%) |
Oct 15, 2018 | 129.32 | 130.07 | 128.72 | 128.94 | 3,696,449 | -0.58(-0.45%) |
Oct 12, 2018 | 130.09 | 130.38 | 127.79 | 129.51 | 8,711,895 | +1.69(+1.32%) |
Oct 11, 2018 | 130.11 | 130.98 | 127.11 | 127.83 | 12,779,604 | -2.78(-2.13%) |
Oct 10, 2018 | 134.61 | 134.62 | 130.47 | 130.61 | 7,521,044 | -4.30(-3.19%) |
Oct 09, 2018 | 134.90 | 135.60 | 134.69 | 134.91 | 4,028,492 | -0.24(-0.18%) |
Oct 08, 2018 | 134.93 | 135.37 | 134.08 | 135.15 | 2,745,939 | -0.10(-0.07%) |
Oct 05, 2018 | 136.16 | 136.46 | 134.42 | 135.25 | 3,490,783 | -0.88(-0.65%) |
Oct 04, 2018 | 137.03 | 137.06 | 135.32 | 136.13 | 3,515,849 | -1.16(-0.85%) |
Oct 03, 2018 | 137.66 | 137.87 | 137.10 | 137.29 | 2,799,151 | +0.18(+0.13%) |
Oct 02, 2018 | 137.29 | 137.51 | 136.90 | 137.11 | 2,357,160 | -0.20(-0.15%) |
Oct 01, 2018 | 137.80 | 138.12 | 136.98 | 137.31 | 2,968,128 | +0.21(+0.15%) |
Sep 28, 2018 | 136.76 | 137.41 | 136.71 | 137.10 | 1,961,628 | +0.06(+0.04%) |
Sep 27, 2018 | 136.99 | 137.63 | 136.84 | 137.04 | 1,983,290 | +0.32(+0.23%) |
Sep 26, 2018 | 137.32 | 137.94 | 136.57 | 136.72 | 5,378,003 | -0.53(-0.39%) |
Sep 25, 2018 | 137.58 | 137.75 | 137.15 | 137.25 | 2,543,382 | -0.07(-0.05%) |
Sep 24, 2018 | 137.56 | 137.61 | 137.01 | 137.32 | 1,830,292 | -0.50(-0.36%) |
Sep 21, 2018 | 138.43 | 138.44 | 137.72 | 137.82 | 2,178,281 | -0.14(-0.10%) |
Sep 20, 2018 | 137.52 | 138.11 | 137.24 | 137.96 | 1,880,163 | +1.06(+0.77%) |
Sep 19, 2018 | 136.88 | 137.20 | 136.78 | 136.90 | 1,985,105 | +0.02(+0.01%) |
Sep 18, 2018 | 136.25 | 137.17 | 136.22 | 136.88 | 1,826,585 | +0.73(+0.54%) |
Sep 17, 2018 | 136.99 | 137.02 | 136.02 | 136.16 | 1,822,764 | -0.87(-0.63%) |
Sep 14, 2018 | 137.02 | 137.20 | 136.57 | 137.02 | 1,495,875 | +0.11(+0.08%) |
Sep 13, 2018 | 136.74 | 137.06 | 136.54 | 136.91 | 2,090,430 | +0.68(+0.50%) |
Sep 12, 2018 | 136.14 | 136.44 | 135.66 | 136.23 | 2,392,247 | +0.01(+0.01%) |
Sep 11, 2018 | 135.44 | 136.42 | 135.24 | 136.22 | 2,824,603 | +0.46(+0.34%) |
Sep 10, 2018 | 136.04 | 136.16 | 135.66 | 135.76 | 2,364,998 | +0.29(+0.22%) |
Sep 07, 2018 | 135.28 | 136.01 | 135.06 | 135.47 | 2,560,394 | -0.31(-0.23%) |
Sep 06, 2018 | 136.27 | 136.48 | 135.27 | 135.78 | 2,843,280 | -0.41(-0.30%) |
Sep 05, 2018 | 136.46 | 136.48 | 135.59 | 136.19 | 3,040,379 | -0.45(-0.33%) |