Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 133.14 | 134.54 | 132.71 | 134.48 | 1,901,539 | +1.37(+1.03%) |
Nov 29, 2018 | 131.94 | 133.93 | 131.48 | 133.11 | 1,800,710 | +1.04(+0.79%) |
Nov 28, 2018 | 128.20 | 132.12 | 126.76 | 132.07 | 2,766,137 | +4.14(+3.23%) |
Nov 27, 2018 | 129.58 | 130.69 | 127.40 | 127.94 | 2,691,681 | -2.57(-1.97%) |
Nov 26, 2018 | 133.19 | 133.20 | 129.79 | 130.50 | 1,884,151 | -1.13(-0.86%) |
Nov 23, 2018 | 129.83 | 132.84 | 129.67 | 131.63 | 924,911 | +1.47(+1.13%) |
Nov 21, 2018 | 130.16 | 130.16 | 130.16 | 0 | +0.13(+0.10%) | |
Nov 20, 2018 | 129.34 | 130.76 | 127.59 | 130.03 | 4,711,015 | -1.66(-1.26%) |
Nov 19, 2018 | 134.43 | 134.73 | 130.30 | 131.68 | 2,676,147 | -2.76(-2.05%) |
Nov 16, 2018 | 132.36 | 135.45 | 131.82 | 134.44 | 2,525,925 | +0.94(+0.71%) |
Nov 15, 2018 | 130.20 | 134.56 | 128.76 | 133.50 | 2,317,059 | +2.20(+1.68%) |
Nov 14, 2018 | 132.63 | 134.94 | 130.87 | 131.30 | 4,191,108 | -0.59(-0.45%) |
Nov 13, 2018 | 129.67 | 132.42 | 129.47 | 131.88 | 2,808,472 | +2.44(+1.88%) |
Nov 12, 2018 | 129.86 | 131.42 | 129.24 | 129.45 | 2,041,862 | -1.83(-1.40%) |
Nov 09, 2018 | 129.51 | 132.10 | 128.96 | 131.28 | 2,121,634 | -0.16(-0.12%) |
Nov 08, 2018 | 130.59 | 132.00 | 129.57 | 131.44 | 2,561,018 | +0.18(+0.13%) |
Nov 07, 2018 | 129.53 | 131.65 | 128.50 | 131.26 | 2,200,555 | +3.07(+2.40%) |
Nov 06, 2018 | 127.44 | 128.58 | 127.44 | 128.19 | 1,845,606 | +0.30(+0.24%) |
Nov 05, 2018 | 126.60 | 128.64 | 126.40 | 127.89 | 2,183,633 | +0.55(+0.43%) |
Nov 02, 2018 | 126.75 | 129.54 | 125.70 | 127.33 | 3,898,826 | +1.43(+1.14%) |
Nov 01, 2018 | 124.27 | 126.86 | 123.90 | 125.90 | 3,476,073 | +1.39(+1.12%) |
Oct 31, 2018 | 123.34 | 126.70 | 122.63 | 124.52 | 5,013,313 | +2.74(+2.25%) |
Oct 30, 2018 | 116.40 | 121.94 | 115.91 | 121.77 | 4,116,314 | +5.72(+4.93%) |
Oct 29, 2018 | 118.92 | 119.77 | 114.69 | 116.05 | 3,392,440 | -1.18(-1.00%) |
Oct 26, 2018 | 115.78 | 119.59 | 113.34 | 117.23 | 6,767,804 | +0.77(+0.66%) |
Oct 25, 2018 | 116.45 | 119.23 | 112.43 | 116.45 | 7,732,642 | -6.30(-5.13%) |
Oct 24, 2018 | 127.11 | 127.76 | 122.25 | 122.75 | 3,121,380 | -4.45(-3.50%) |
Oct 23, 2018 | 125.81 | 128.15 | 122.79 | 127.20 | 2,568,893 | -0.57(-0.45%) |
Oct 22, 2018 | 128.47 | 128.69 | 127.06 | 127.77 | 1,848,011 | +0.12(+0.09%) |
Oct 19, 2018 | 128.96 | 129.41 | 126.95 | 127.65 | 2,833,269 | -1.09(-0.85%) |
Oct 18, 2018 | 129.91 | 130.74 | 127.64 | 128.74 | 2,718,323 | -1.22(-0.94%) |
Oct 17, 2018 | 130.82 | 130.93 | 128.90 | 129.96 | 2,636,937 | -1.35(-1.03%) |
Oct 16, 2018 | 127.92 | 131.41 | 127.22 | 131.31 | 2,728,442 | +4.00(+3.14%) |
Oct 15, 2018 | 128.70 | 128.84 | 127.02 | 127.31 | 2,090,937 | -1.48(-1.15%) |
Oct 12, 2018 | 131.04 | 131.57 | 127.58 | 128.79 | 2,724,248 | -0.08(-0.06%) |
Oct 11, 2018 | 130.65 | 132.55 | 127.97 | 128.87 | 2,929,918 | -2.40(-1.83%) |
Oct 10, 2018 | 133.59 | 134.32 | 131.08 | 131.26 | 3,187,870 | -3.15(-2.34%) |
Oct 09, 2018 | 135.26 | 137.69 | 133.51 | 134.41 | 4,003,581 | -5.64(-4.03%) |
Oct 08, 2018 | 139.94 | 140.55 | 138.89 | 140.05 | 1,593,083 | +0.19(+0.14%) |
Oct 05, 2018 | 139.24 | 140.18 | 138.51 | 139.86 | 1,947,201 | +0.84(+0.61%) |
Oct 04, 2018 | 139.53 | 140.09 | 138.26 | 139.01 | 2,356,028 | -0.93(-0.66%) |
Oct 03, 2018 | 144.03 | 144.21 | 139.40 | 139.94 | 4,715,428 | -3.73(-2.60%) |
Oct 02, 2018 | 144.99 | 145.56 | 143.55 | 143.67 | 1,917,032 | -0.95(-0.66%) |
Oct 01, 2018 | 145.21 | 146.35 | 144.59 | 144.62 | 2,081,571 | +0.57(+0.39%) |
Sep 28, 2018 | 144.12 | 144.94 | 143.55 | 144.05 | 2,535,280 | -0.10(-0.07%) |
Sep 27, 2018 | 145.45 | 145.59 | 143.65 | 144.15 | 2,038,642 | -0.82(-0.57%) |
Sep 26, 2018 | 145.94 | 146.38 | 144.65 | 144.97 | 1,706,054 | -1.10(-0.76%) |
Sep 25, 2018 | 148.21 | 148.21 | 145.36 | 146.07 | 2,275,144 | -1.58(-1.07%) |
Sep 24, 2018 | 147.86 | 148.65 | 146.43 | 147.66 | 2,810,116 | -1.06(-0.71%) |
Sep 21, 2018 | 151.78 | 151.78 | 147.97 | 148.72 | 5,948,412 | -2.54(-1.68%) |
Sep 20, 2018 | 150.69 | 151.73 | 150.17 | 151.26 | 1,574,521 | +0.93(+0.62%) |
Sep 19, 2018 | 149.53 | 151.34 | 149.25 | 150.33 | 2,095,510 | +0.65(+0.43%) |
Sep 18, 2018 | 148.71 | 150.20 | 148.34 | 149.68 | 1,047,510 | +1.11(+0.75%) |
Sep 17, 2018 | 146.82 | 148.72 | 146.65 | 148.57 | 1,892,289 | +0.47(+0.32%) |
Sep 14, 2018 | 148.69 | 148.71 | 147.69 | 148.09 | 1,237,145 | -0.60(-0.40%) |
Sep 13, 2018 | 148.43 | 149.25 | 147.97 | 148.69 | 1,133,380 | +0.54(+0.37%) |
Sep 12, 2018 | 148.71 | 148.97 | 147.15 | 148.15 | 1,487,671 | -0.41(-0.27%) |
Sep 11, 2018 | 147.79 | 149.01 | 146.63 | 148.55 | 2,048,735 | +0.77(+0.52%) |
Sep 10, 2018 | 147.15 | 148.17 | 146.72 | 147.79 | 1,048,401 | +1.42(+0.97%) |
Sep 07, 2018 | 145.59 | 147.39 | 145.42 | 146.37 | 1,729,160 | +0.04(+0.03%) |
Sep 06, 2018 | 146.20 | 147.13 | 145.49 | 146.32 | 1,353,257 | +0.23(+0.16%) |
Sep 05, 2018 | 144.93 | 146.20 | 144.93 | 146.09 | 1,779,218 | +0.73(+0.50%) |