Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 26, 2018 | 141.04 | 141.04 | 0 | +0.00(+0.00%) | ||
Nov 23, 2018 | 139.97 | 142.13 | 139.93 | 141.63 | 10,534,500 | +11.95(+9.21%) |
Nov 21, 2018 | 129.68 | 129.68 | 129.68 | 0 | -0.17(-0.13%) | |
Nov 20, 2018 | 129.47 | 130.07 | 128.72 | 129.85 | 1,221,454 | -0.55(-0.42%) |
Nov 19, 2018 | 132.47 | 133.52 | 130.28 | 130.40 | 2,707,758 | -2.10(-1.58%) |
Nov 16, 2018 | 133.25 | 133.50 | 131.10 | 132.50 | 1,729,400 | -0.78(-0.59%) |
Nov 15, 2018 | 131.02 | 134.22 | 130.89 | 133.28 | 2,360,332 | +1.51(+1.15%) |
Nov 14, 2018 | 131.41 | 132.07 | 130.74 | 131.77 | 1,710,522 | +0.62(+0.47%) |
Nov 13, 2018 | 129.90 | 131.86 | 129.81 | 131.15 | 1,199,654 | +1.23(+0.94%) |
Nov 12, 2018 | 133.09 | 133.09 | 129.81 | 129.93 | 985,498 | -2.96(-2.23%) |
Nov 09, 2018 | 131.70 | 132.99 | 131.65 | 132.89 | 1,076,288 | +0.65(+0.49%) |
Nov 08, 2018 | 132.57 | 132.88 | 131.84 | 132.24 | 1,035,433 | -0.35(-0.26%) |
Nov 07, 2018 | 131.41 | 132.92 | 130.73 | 132.59 | 2,496,207 | +1.66(+1.26%) |
Nov 06, 2018 | 130.87 | 131.33 | 129.91 | 130.93 | 1,400,932 | +0.01(+0.01%) |
Nov 05, 2018 | 131.16 | 131.42 | 129.66 | 130.92 | 1,207,149 | -0.33(-0.25%) |
Nov 02, 2018 | 131.15 | 132.13 | 130.04 | 131.25 | 1,736,538 | +1.23(+0.94%) |
Nov 01, 2018 | 127.98 | 130.64 | 127.55 | 130.02 | 2,264,273 | +2.32(+1.82%) |
Oct 31, 2018 | 128.57 | 128.89 | 127.28 | 127.70 | 1,265,278 | -0.18(-0.14%) |
Oct 30, 2018 | 126.35 | 128.00 | 125.75 | 127.88 | 1,529,319 | +1.79(+1.42%) |
Oct 29, 2018 | 128.57 | 129.53 | 124.73 | 126.09 | 2,197,364 | -1.86(-1.45%) |
Oct 26, 2018 | 128.82 | 129.05 | 127.42 | 127.95 | 1,206,514 | -1.01(-0.78%) |
Oct 25, 2018 | 127.97 | 129.85 | 127.69 | 128.96 | 1,269,714 | +1.15(+0.90%) |
Oct 24, 2018 | 132.32 | 132.38 | 127.68 | 127.81 | 1,917,873 | -4.13(-3.13%) |
Oct 23, 2018 | 129.59 | 132.66 | 129.59 | 131.94 | 2,200,115 | +1.77(+1.36%) |
Oct 22, 2018 | 131.19 | 131.34 | 129.36 | 130.17 | 954,602 | -1.00(-0.76%) |
Oct 19, 2018 | 131.81 | 132.31 | 130.75 | 131.17 | 2,214,331 | -0.49(-0.37%) |
Oct 18, 2018 | 132.56 | 133.06 | 131.30 | 131.66 | 1,851,694 | -1.60(-1.20%) |
Oct 17, 2018 | 134.63 | 135.11 | 132.86 | 133.26 | 1,179,006 | -1.47(-1.09%) |
Oct 16, 2018 | 134.61 | 134.95 | 133.84 | 134.72 | 1,546,664 | +0.33(+0.25%) |
Oct 15, 2018 | 134.17 | 135.16 | 133.57 | 134.39 | 1,054,342 | +0.42(+0.31%) |
Oct 12, 2018 | 135.33 | 136.06 | 132.76 | 133.97 | 1,982,352 | -0.03(-0.02%) |
Oct 11, 2018 | 133.55 | 135.51 | 132.23 | 134.00 | 4,281,158 | +0.80(+0.60%) |
Oct 10, 2018 | 134.84 | 134.91 | 133.06 | 133.21 | 2,247,567 | -1.60(-1.18%) |
Oct 09, 2018 | 138.26 | 138.65 | 134.58 | 134.80 | 2,497,288 | -3.50(-2.53%) |
Oct 08, 2018 | 139.72 | 139.74 | 137.75 | 138.30 | 1,614,296 | -1.62(-1.15%) |
Oct 05, 2018 | 140.65 | 140.90 | 139.61 | 139.92 | 1,477,591 | -0.67(-0.48%) |
Oct 04, 2018 | 141.14 | 141.27 | 140.38 | 140.59 | 1,238,059 | -0.60(-0.42%) |
Oct 03, 2018 | 141.05 | 141.42 | 140.87 | 141.19 | 2,168,250 | +0.47(+0.33%) |
Oct 02, 2018 | 140.88 | 141.72 | 140.46 | 140.72 | 3,247,966 | -0.20(-0.14%) |
Oct 01, 2018 | 140.58 | 141.79 | 139.86 | 140.92 | 2,071,644 | +0.80(+0.57%) |
Sep 28, 2018 | 139.64 | 140.41 | 139.40 | 140.12 | 1,526,413 | +0.56(+0.40%) |
Sep 27, 2018 | 140.16 | 140.30 | 139.33 | 139.56 | 997,386 | -0.39(-0.28%) |
Sep 26, 2018 | 140.60 | 140.84 | 139.82 | 139.95 | 1,238,114 | -0.43(-0.30%) |
Sep 25, 2018 | 140.03 | 141.54 | 139.87 | 140.38 | 1,286,949 | +0.29(+0.21%) |
Sep 24, 2018 | 141.41 | 141.78 | 139.98 | 140.09 | 953,935 | -1.54(-1.08%) |
Sep 21, 2018 | 141.76 | 142.25 | 141.18 | 141.62 | 1,710,071 | +0.14(+0.10%) |
Sep 20, 2018 | 140.87 | 141.54 | 140.65 | 141.49 | 546,182 | +0.76(+0.54%) |
Sep 19, 2018 | 140.33 | 141.20 | 140.33 | 140.73 | 442,133 | +0.21(+0.15%) |
Sep 18, 2018 | 139.46 | 140.93 | 138.62 | 140.52 | 912,050 | +1.27(+0.91%) |
Sep 17, 2018 | 141.14 | 141.63 | 138.93 | 139.25 | 2,593,887 | -1.89(-1.34%) |
Sep 14, 2018 | 139.17 | 141.35 | 138.96 | 141.14 | 3,396,184 | +1.83(+1.31%) |
Sep 13, 2018 | 139.11 | 139.31 | 138.62 | 139.31 | 1,103,988 | +0.60(+0.43%) |
Sep 12, 2018 | 138.81 | 139.45 | 138.65 | 138.71 | 1,724,561 | -0.18(-0.13%) |
Sep 11, 2018 | 137.91 | 139.21 | 137.85 | 138.89 | 1,087,137 | +0.65(+0.47%) |
Sep 10, 2018 | 138.23 | 138.83 | 138.23 | 138.24 | 870,793 | +0.33(+0.24%) |
Sep 07, 2018 | 138.17 | 138.40 | 137.44 | 137.91 | 1,633,079 | -0.74(-0.53%) |
Sep 06, 2018 | 136.84 | 139.21 | 136.84 | 138.65 | 2,907,177 | +2.03(+1.49%) |
Sep 05, 2018 | 135.50 | 136.78 | 135.45 | 136.62 | 1,013,374 | +0.91(+0.67%) |