Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 140.97 | 144.82 | 138.97 | 144.62 | 4,002,597 | +3.88(+2.76%) |
Nov 29, 2018 | 140.34 | 142.74 | 139.88 | 140.74 | 2,093,896 | -1.01(-0.71%) |
Nov 28, 2018 | 135.98 | 141.81 | 133.60 | 141.74 | 3,468,510 | +6.46(+4.77%) |
Nov 27, 2018 | 133.97 | 136.17 | 133.50 | 135.28 | 2,181,384 | +0.03(+0.02%) |
Nov 26, 2018 | 134.98 | 135.40 | 132.83 | 135.25 | 1,696,279 | +2.63(+1.99%) |
Nov 23, 2018 | 131.65 | 135.63 | 131.65 | 132.62 | 940,900 | -0.53(-0.40%) |
Nov 21, 2018 | 133.15 | 133.15 | 133.15 | 0 | +0.99(+0.75%) | |
Nov 20, 2018 | 129.21 | 137.38 | 128.87 | 132.17 | 5,674,444 | -0.27(-0.20%) |
Nov 19, 2018 | 135.34 | 136.89 | 132.26 | 132.44 | 2,743,874 | -3.93(-2.88%) |
Nov 16, 2018 | 131.31 | 138.81 | 130.48 | 136.36 | 4,114,607 | +1.47(+1.09%) |
Nov 15, 2018 | 130.99 | 136.16 | 130.46 | 134.89 | 3,483,756 | +3.37(+2.56%) |
Nov 14, 2018 | 134.17 | 136.05 | 130.44 | 131.51 | 2,648,192 | -1.11(-0.84%) |
Nov 13, 2018 | 133.66 | 135.56 | 131.85 | 132.63 | 3,131,932 | +0.96(+0.73%) |
Nov 12, 2018 | 134.10 | 134.53 | 130.90 | 131.67 | 2,641,863 | -4.55(-3.34%) |
Nov 09, 2018 | 137.81 | 139.00 | 135.34 | 136.22 | 2,031,906 | -3.53(-2.53%) |
Nov 08, 2018 | 138.08 | 141.25 | 137.50 | 139.75 | 1,352,298 | -0.01(-0.01%) |
Nov 07, 2018 | 141.88 | 141.89 | 139.28 | 139.76 | 2,797,516 | -0.35(-0.25%) |
Nov 06, 2018 | 135.24 | 140.41 | 134.98 | 140.11 | 3,513,317 | +4.11(+3.02%) |
Nov 05, 2018 | 139.42 | 139.59 | 134.02 | 136.00 | 2,407,143 | -3.59(-2.57%) |
Nov 02, 2018 | 140.90 | 141.98 | 138.27 | 139.59 | 3,160,140 | -0.32(-0.23%) |
Nov 01, 2018 | 131.42 | 140.08 | 131.28 | 139.92 | 6,285,485 | +9.33(+7.15%) |
Oct 31, 2018 | 130.52 | 131.82 | 129.19 | 130.58 | 3,045,132 | +2.27(+1.77%) |
Oct 30, 2018 | 125.15 | 129.98 | 124.25 | 128.32 | 4,360,973 | +3.22(+2.57%) |
Oct 29, 2018 | 129.71 | 131.31 | 122.93 | 125.10 | 4,088,300 | -3.06(-2.39%) |
Oct 26, 2018 | 127.57 | 131.07 | 125.82 | 128.16 | 4,091,706 | -3.19(-2.43%) |
Oct 25, 2018 | 129.91 | 132.72 | 128.43 | 131.35 | 3,402,183 | +3.00(+2.33%) |
Oct 24, 2018 | 132.91 | 133.81 | 128.21 | 128.35 | 4,244,187 | -6.52(-4.84%) |
Oct 23, 2018 | 128.62 | 136.05 | 128.60 | 134.88 | 4,195,346 | +1.95(+1.47%) |
Oct 22, 2018 | 135.19 | 135.98 | 132.34 | 132.92 | 2,975,184 | -0.86(-0.64%) |
Oct 19, 2018 | 134.17 | 136.87 | 133.06 | 133.78 | 4,469,086 | +0.10(+0.08%) |
Oct 18, 2018 | 134.22 | 135.01 | 132.12 | 133.68 | 4,696,004 | -1.93(-1.42%) |
Oct 17, 2018 | 140.51 | 141.85 | 134.70 | 135.60 | 9,535,073 | +1.76(+1.31%) |
Oct 16, 2018 | 132.88 | 134.93 | 132.00 | 133.84 | 4,913,688 | +2.54(+1.94%) |
Oct 15, 2018 | 130.83 | 132.85 | 129.32 | 131.30 | 2,930,252 | -1.01(-0.77%) |
Oct 12, 2018 | 131.74 | 135.11 | 129.70 | 132.31 | 4,086,713 | +5.52(+4.35%) |
Oct 11, 2018 | 129.71 | 131.64 | 125.30 | 126.80 | 4,310,662 | -1.99(-1.55%) |
Oct 10, 2018 | 131.20 | 132.37 | 127.85 | 128.79 | 4,941,374 | -4.32(-3.25%) |
Oct 09, 2018 | 134.17 | 134.52 | 130.23 | 133.11 | 4,235,573 | -1.48(-1.10%) |
Oct 08, 2018 | 135.62 | 137.38 | 133.87 | 134.59 | 2,648,664 | -1.68(-1.23%) |
Oct 05, 2018 | 137.07 | 138.62 | 135.25 | 136.27 | 2,535,948 | -1.02(-0.75%) |
Oct 04, 2018 | 139.10 | 139.12 | 136.02 | 137.29 | 2,928,504 | -2.91(-2.08%) |
Oct 03, 2018 | 139.90 | 141.25 | 138.41 | 140.20 | 1,817,485 | +1.00(+0.72%) |
Oct 02, 2018 | 137.74 | 142.67 | 137.54 | 139.20 | 3,042,655 | +0.77(+0.56%) |
Oct 01, 2018 | 138.78 | 139.92 | 137.45 | 138.42 | 2,560,954 | -1.34(-0.96%) |
Sep 28, 2018 | 138.65 | 141.24 | 137.41 | 139.77 | 2,339,172 | +1.04(+0.75%) |
Sep 27, 2018 | 138.40 | 139.81 | 136.86 | 138.73 | 2,429,523 | +1.62(+1.18%) |
Sep 26, 2018 | 136.41 | 139.82 | 135.94 | 137.11 | 3,744,955 | -2.28(-1.64%) |
Sep 25, 2018 | 142.82 | 142.82 | 138.67 | 139.39 | 3,723,054 | -3.18(-2.23%) |
Sep 24, 2018 | 142.77 | 143.08 | 140.51 | 142.57 | 2,149,021 | -0.87(-0.60%) |
Sep 21, 2018 | 141.44 | 144.24 | 141.44 | 143.44 | 4,548,752 | +0.37(+0.26%) |
Sep 20, 2018 | 142.68 | 144.69 | 142.19 | 143.07 | 2,655,957 | +1.93(+1.36%) |
Sep 19, 2018 | 143.14 | 143.14 | 140.71 | 141.14 | 2,280,790 | -0.42(-0.30%) |
Sep 18, 2018 | 140.38 | 143.24 | 140.38 | 141.57 | 1,657,584 | +1.43(+1.02%) |
Sep 17, 2018 | 140.82 | 142.28 | 139.88 | 140.14 | 2,106,369 | -1.25(-0.89%) |
Sep 14, 2018 | 141.67 | 143.49 | 139.94 | 141.39 | 2,697,341 | +0.31(+0.22%) |
Sep 13, 2018 | 140.04 | 142.27 | 139.14 | 141.08 | 3,416,024 | +2.53(+1.83%) |
Sep 12, 2018 | 138.43 | 139.86 | 137.30 | 138.54 | 5,429,119 | -4.63(-3.24%) |
Sep 11, 2018 | 142.81 | 143.91 | 141.14 | 143.18 | 3,798,991 | -2.73(-1.87%) |
Sep 10, 2018 | 147.71 | 147.73 | 144.80 | 145.91 | 2,505,844 | -0.11(-0.08%) |
Sep 07, 2018 | 145.12 | 147.70 | 145.04 | 146.01 | 3,490,071 | -0.43(-0.29%) |
Sep 06, 2018 | 155.82 | 156.33 | 146.39 | 146.44 | 6,191,490 | -10.97(-6.97%) |
Sep 05, 2018 | 156.11 | 157.67 | 154.79 | 157.42 | 3,194,884 | +0.07(+0.05%) |