Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 152.23 | 154.79 | 152.06 | 154.23 | 4,000,396 | +0.95(+0.62%) |
Nov 29, 2018 | 151.28 | 153.68 | 149.38 | 153.28 | 3,207,027 | +1.46(+0.96%) |
Nov 28, 2018 | 156.26 | 156.54 | 151.16 | 151.82 | 3,647,451 | -5.71(-3.63%) |
Nov 27, 2018 | 155.10 | 157.80 | 155.04 | 157.53 | 2,075,548 | +2.13(+1.37%) |
Nov 26, 2018 | 154.16 | 155.90 | 154.12 | 155.40 | 2,026,127 | +1.79(+1.17%) |
Nov 23, 2018 | 153.69 | 154.05 | 152.71 | 153.60 | 1,336,957 | -0.57(-0.37%) |
Nov 21, 2018 | 154.17 | 154.17 | 154.17 | 0 | -1.75(-1.12%) | |
Nov 20, 2018 | 157.82 | 158.08 | 154.67 | 155.92 | 3,269,500 | -2.80(-1.76%) |
Nov 19, 2018 | 158.71 | 159.91 | 157.75 | 158.72 | 2,476,930 | +0.00(+0.00%) |
Nov 16, 2018 | 155.05 | 159.17 | 154.82 | 158.72 | 2,818,480 | +3.29(+2.11%) |
Nov 15, 2018 | 151.81 | 155.50 | 151.46 | 155.43 | 3,654,906 | +2.84(+1.86%) |
Nov 14, 2018 | 152.68 | 154.34 | 150.67 | 152.59 | 2,756,095 | +0.59(+0.39%) |
Nov 13, 2018 | 151.89 | 152.45 | 150.59 | 152.00 | 3,307,211 | +0.71(+0.47%) |
Nov 12, 2018 | 153.46 | 154.32 | 151.11 | 151.28 | 3,014,948 | -2.67(-1.73%) |
Nov 09, 2018 | 153.84 | 154.51 | 151.94 | 153.95 | 3,031,693 | +0.25(+0.16%) |
Nov 08, 2018 | 153.04 | 154.01 | 152.44 | 153.70 | 2,696,629 | +0.60(+0.39%) |
Nov 07, 2018 | 152.35 | 153.14 | 150.90 | 153.10 | 3,782,722 | +1.86(+1.23%) |
Nov 06, 2018 | 151.11 | 152.94 | 150.91 | 151.24 | 3,198,733 | +0.73(+0.49%) |
Nov 05, 2018 | 149.74 | 151.54 | 149.47 | 150.51 | 4,178,274 | +1.33(+0.89%) |
Nov 02, 2018 | 149.79 | 151.46 | 148.46 | 149.18 | 2,213,226 | +0.09(+0.06%) |
Nov 01, 2018 | 149.10 | 151.40 | 148.53 | 149.09 | 4,188,166 | +0.41(+0.28%) |
Oct 31, 2018 | 148.49 | 150.20 | 147.74 | 148.68 | 3,842,533 | +0.62(+0.42%) |
Oct 30, 2018 | 146.47 | 148.25 | 145.69 | 148.06 | 2,158,057 | +2.50(+1.72%) |
Oct 29, 2018 | 146.40 | 147.66 | 143.66 | 145.56 | 1,871,722 | +0.61(+0.42%) |
Oct 26, 2018 | 143.48 | 146.76 | 142.98 | 144.95 | 2,498,167 | +0.95(+0.66%) |
Oct 25, 2018 | 147.93 | 147.93 | 142.21 | 144.00 | 3,614,311 | -2.93(-1.99%) |
Oct 24, 2018 | 146.13 | 149.03 | 145.54 | 146.93 | 2,231,459 | +0.23(+0.15%) |
Oct 23, 2018 | 144.64 | 147.57 | 144.64 | 146.70 | 1,891,631 | -0.34(-0.23%) |
Oct 22, 2018 | 148.70 | 148.70 | 146.69 | 147.04 | 1,821,410 | -1.16(-0.78%) |
Oct 19, 2018 | 146.74 | 149.13 | 146.55 | 148.20 | 2,139,033 | +0.59(+0.40%) |
Oct 18, 2018 | 147.09 | 148.65 | 146.66 | 147.61 | 1,845,126 | +0.49(+0.33%) |
Oct 17, 2018 | 145.15 | 147.35 | 143.70 | 147.12 | 2,155,038 | +2.65(+1.83%) |
Oct 16, 2018 | 141.55 | 144.65 | 141.19 | 144.48 | 2,004,726 | +3.44(+2.44%) |
Oct 15, 2018 | 142.67 | 142.95 | 140.82 | 141.04 | 1,891,103 | -2.17(-1.52%) |
Oct 12, 2018 | 143.15 | 144.06 | 140.60 | 143.21 | 2,177,362 | +0.38(+0.27%) |
Oct 11, 2018 | 145.94 | 146.51 | 141.47 | 142.83 | 4,139,450 | -3.42(-2.34%) |
Oct 10, 2018 | 147.60 | 148.06 | 145.63 | 146.25 | 2,965,792 | -0.74(-0.50%) |
Oct 09, 2018 | 146.05 | 147.75 | 145.90 | 146.99 | 1,902,536 | +0.20(+0.14%) |
Oct 08, 2018 | 147.21 | 147.37 | 145.93 | 146.79 | 1,513,262 | -0.63(-0.43%) |
Oct 05, 2018 | 146.82 | 148.46 | 146.82 | 147.42 | 2,061,142 | +0.96(+0.65%) |
Oct 04, 2018 | 142.58 | 147.46 | 142.36 | 146.47 | 2,909,593 | +4.11(+2.88%) |
Oct 03, 2018 | 142.46 | 142.91 | 141.57 | 142.36 | 1,390,454 | +0.77(+0.54%) |
Oct 02, 2018 | 141.30 | 141.78 | 140.01 | 141.59 | 2,100,435 | +0.20(+0.14%) |
Oct 01, 2018 | 139.03 | 141.42 | 138.34 | 141.39 | 1,284,059 | +3.28(+2.37%) |
Sep 28, 2018 | 138.91 | 139.70 | 137.97 | 138.11 | 1,774,352 | -1.40(-1.00%) |
Sep 27, 2018 | 140.47 | 141.22 | 139.44 | 139.50 | 1,253,431 | -0.87(-0.62%) |
Sep 26, 2018 | 140.86 | 141.49 | 139.88 | 140.37 | 1,730,145 | -0.49(-0.35%) |
Sep 25, 2018 | 142.08 | 142.32 | 140.48 | 140.86 | 1,798,611 | -0.93(-0.66%) |
Sep 24, 2018 | 141.95 | 142.69 | 141.29 | 141.79 | 1,536,810 | -0.30(-0.21%) |
Sep 21, 2018 | 141.76 | 142.29 | 140.90 | 142.09 | 2,588,259 | +0.60(+0.42%) |
Sep 20, 2018 | 141.58 | 141.94 | 140.67 | 141.49 | 1,124,523 | +0.62(+0.44%) |
Sep 19, 2018 | 140.37 | 141.07 | 139.53 | 140.87 | 1,425,506 | +0.98(+0.70%) |
Sep 18, 2018 | 139.18 | 140.35 | 139.18 | 139.88 | 1,383,426 | +0.45(+0.33%) |
Sep 17, 2018 | 140.11 | 140.57 | 139.28 | 139.43 | 1,164,546 | -1.06(-0.76%) |
Sep 14, 2018 | 140.23 | 141.12 | 139.92 | 140.49 | 1,092,193 | +0.68(+0.49%) |
Sep 13, 2018 | 139.35 | 140.67 | 139.22 | 139.81 | 1,350,541 | +0.53(+0.38%) |
Sep 12, 2018 | 139.92 | 140.37 | 138.19 | 139.28 | 1,245,727 | -1.12(-0.80%) |
Sep 11, 2018 | 141.58 | 141.69 | 140.27 | 140.40 | 1,333,739 | -0.87(-0.61%) |
Sep 10, 2018 | 141.69 | 142.47 | 141.26 | 141.26 | 1,320,083 | +0.26(+0.18%) |
Sep 07, 2018 | 140.02 | 141.39 | 139.84 | 141.00 | 1,724,191 | +0.79(+0.57%) |
Sep 06, 2018 | 139.06 | 140.66 | 138.43 | 140.21 | 1,819,838 | +1.79(+1.29%) |
Sep 05, 2018 | 143.00 | 143.32 | 138.07 | 138.42 | 3,201,822 | -4.66(-3.25%) |