Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 133.22 | 136.88 | 133.13 | 136.36 | 7,008,182 | +2.93(+2.19%) |
Nov 29, 2018 | 133.79 | 134.50 | 132.78 | 133.44 | 3,349,646 | -0.62(-0.46%) |
Nov 28, 2018 | 131.19 | 134.19 | 129.32 | 134.06 | 4,940,996 | +4.06(+3.12%) |
Nov 27, 2018 | 126.30 | 130.00 | 125.86 | 130.00 | 5,563,611 | +4.07(+3.24%) |
Nov 26, 2018 | 127.04 | 127.60 | 125.33 | 125.92 | 5,404,394 | -0.69(-0.54%) |
Nov 23, 2018 | 125.77 | 127.12 | 125.47 | 126.61 | 1,823,670 | -0.49(-0.39%) |
Nov 21, 2018 | 127.11 | 127.11 | 127.11 | 0 | +2.24(+1.79%) | |
Nov 20, 2018 | 130.11 | 130.39 | 124.34 | 124.86 | 8,296,134 | -8.01(-6.03%) |
Nov 19, 2018 | 132.63 | 133.53 | 131.31 | 132.88 | 4,226,905 | -0.69(-0.52%) |
Nov 16, 2018 | 133.90 | 134.90 | 133.20 | 133.56 | 3,657,317 | -0.01(-0.01%) |
Nov 15, 2018 | 130.47 | 134.19 | 129.43 | 133.57 | 3,832,520 | +2.53(+1.93%) |
Nov 14, 2018 | 132.09 | 133.62 | 129.34 | 131.04 | 4,542,501 | -0.03(-0.02%) |
Nov 13, 2018 | 130.93 | 132.37 | 130.06 | 131.07 | 3,089,323 | +0.72(+0.55%) |
Nov 12, 2018 | 132.76 | 133.19 | 130.03 | 130.34 | 3,423,771 | -2.19(-1.65%) |
Nov 09, 2018 | 133.71 | 133.91 | 132.02 | 132.53 | 4,316,111 | -1.89(-1.40%) |
Nov 08, 2018 | 134.80 | 135.22 | 133.54 | 134.42 | 2,861,525 | -0.42(-0.31%) |
Nov 07, 2018 | 133.24 | 134.90 | 132.50 | 134.84 | 6,544,568 | +2.38(+1.80%) |
Nov 06, 2018 | 131.07 | 132.88 | 131.07 | 132.46 | 4,782,378 | +1.41(+1.08%) |
Nov 05, 2018 | 131.70 | 132.13 | 130.85 | 131.05 | 5,542,585 | +0.01(+0.01%) |
Nov 02, 2018 | 130.84 | 132.29 | 130.29 | 131.04 | 6,622,057 | +1.22(+0.94%) |
Nov 01, 2018 | 129.81 | 130.50 | 128.99 | 129.82 | 4,037,807 | +0.85(+0.66%) |
Oct 31, 2018 | 129.93 | 131.39 | 128.70 | 128.98 | 4,831,258 | -0.05(-0.04%) |
Oct 30, 2018 | 125.25 | 129.32 | 124.97 | 129.03 | 5,594,716 | +4.36(+3.50%) |
Oct 29, 2018 | 127.62 | 127.64 | 122.89 | 124.67 | 6,004,201 | -1.23(-0.98%) |
Oct 26, 2018 | 126.20 | 127.16 | 123.56 | 125.91 | 6,421,279 | -1.24(-0.98%) |
Oct 25, 2018 | 120.40 | 128.03 | 119.79 | 127.15 | 10,229,069 | +3.26(+2.63%) |
Oct 24, 2018 | 127.71 | 128.93 | 123.86 | 123.89 | 8,979,791 | -3.06(-2.41%) |
Oct 23, 2018 | 127.55 | 127.85 | 124.87 | 126.95 | 7,439,156 | -2.56(-1.98%) |
Oct 22, 2018 | 129.40 | 130.00 | 128.42 | 129.50 | 7,332,202 | -1.66(-1.26%) |
Oct 19, 2018 | 130.85 | 132.07 | 130.32 | 131.16 | 6,288,069 | +0.16(+0.12%) |
Oct 18, 2018 | 129.46 | 132.38 | 129.30 | 131.00 | 9,039,179 | -1.21(-0.91%) |
Oct 17, 2018 | 135.80 | 136.23 | 131.64 | 132.21 | 7,571,562 | -2.88(-2.13%) |
Oct 16, 2018 | 135.13 | 135.58 | 134.00 | 135.09 | 7,631,898 | +0.85(+0.63%) |
Oct 15, 2018 | 134.96 | 136.31 | 133.77 | 134.24 | 5,348,423 | -0.41(-0.30%) |
Oct 12, 2018 | 135.87 | 136.88 | 133.76 | 134.65 | 6,161,888 | +0.49(+0.37%) |
Oct 11, 2018 | 135.50 | 137.85 | 132.63 | 134.15 | 7,518,296 | -2.09(-1.53%) |
Oct 10, 2018 | 143.24 | 143.75 | 135.99 | 136.24 | 9,082,084 | -7.00(-4.88%) |
Oct 09, 2018 | 144.92 | 145.24 | 143.13 | 143.24 | 4,034,526 | -1.91(-1.32%) |
Oct 08, 2018 | 143.98 | 145.44 | 143.06 | 145.15 | 3,678,963 | +0.70(+0.48%) |
Oct 05, 2018 | 144.85 | 145.22 | 143.82 | 144.46 | 3,191,139 | -0.59(-0.41%) |
Oct 04, 2018 | 144.52 | 145.23 | 143.32 | 145.05 | 3,601,913 | +1.22(+0.85%) |
Oct 03, 2018 | 144.49 | 145.34 | 143.48 | 143.83 | 3,812,527 | -0.08(-0.05%) |
Oct 02, 2018 | 145.13 | 145.13 | 143.26 | 143.91 | 4,345,565 | -1.02(-0.70%) |
Oct 01, 2018 | 145.02 | 145.52 | 144.74 | 144.92 | 3,601,279 | +1.30(+0.90%) |
Sep 28, 2018 | 144.22 | 144.79 | 143.16 | 143.63 | 4,156,485 | -0.86(-0.59%) |
Sep 27, 2018 | 143.87 | 144.94 | 143.34 | 144.48 | 3,061,715 | +0.89(+0.62%) |
Sep 26, 2018 | 143.79 | 145.13 | 143.42 | 143.59 | 3,964,865 | -0.38(-0.26%) |
Sep 25, 2018 | 144.84 | 145.22 | 143.66 | 143.97 | 6,593,360 | +0.03(+0.02%) |
Sep 24, 2018 | 145.08 | 145.40 | 143.82 | 143.94 | 5,618,903 | -1.60(-1.10%) |
Sep 21, 2018 | 145.28 | 146.10 | 145.14 | 145.53 | 15,018,809 | +0.86(+0.60%) |
Sep 20, 2018 | 144.29 | 145.64 | 143.36 | 144.67 | 7,364,065 | +1.07(+0.74%) |
Sep 19, 2018 | 144.26 | 144.39 | 142.81 | 143.60 | 7,163,095 | -0.79(-0.55%) |
Sep 18, 2018 | 144.66 | 145.17 | 143.65 | 144.39 | 11,789,837 | +6.16(+4.46%) |
Sep 17, 2018 | 138.93 | 139.23 | 137.84 | 138.23 | 3,044,712 | -0.62(-0.44%) |
Sep 14, 2018 | 138.57 | 139.19 | 137.74 | 138.85 | 2,930,502 | +0.69(+0.50%) |
Sep 13, 2018 | 139.03 | 139.32 | 137.66 | 138.16 | 3,759,333 | -0.32(-0.23%) |
Sep 12, 2018 | 138.01 | 139.09 | 137.66 | 138.48 | 4,696,554 | +0.61(+0.44%) |
Sep 11, 2018 | 137.57 | 138.32 | 136.57 | 137.87 | 4,090,519 | +0.30(+0.22%) |
Sep 10, 2018 | 137.55 | 138.41 | 137.52 | 137.57 | 4,773,087 | +0.76(+0.55%) |
Sep 07, 2018 | 136.00 | 138.13 | 135.89 | 136.81 | 6,174,019 | +0.40(+0.29%) |
Sep 06, 2018 | 136.55 | 137.57 | 136.06 | 136.41 | 4,449,676 | +0.42(+0.31%) |
Sep 05, 2018 | 133.19 | 136.09 | 132.69 | 135.99 | 6,414,456 | +2.56(+1.92%) |