Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 130.21 | 131.27 | 129.70 | 130.97 | 6,044,132 | +0.85(+0.65%) |
Nov 29, 2018 | 128.78 | 131.05 | 128.34 | 130.12 | 2,939,903 | +1.34(+1.04%) |
Nov 28, 2018 | 128.22 | 128.89 | 126.81 | 128.78 | 4,804,155 | +1.26(+0.99%) |
Nov 27, 2018 | 127.06 | 128.22 | 126.85 | 127.52 | 4,100,156 | -0.30(-0.23%) |
Nov 26, 2018 | 128.40 | 129.04 | 126.74 | 127.81 | 4,514,708 | -0.03(-0.03%) |
Nov 23, 2018 | 127.30 | 128.62 | 126.73 | 127.85 | 1,695,584 | -0.75(-0.58%) |
Nov 21, 2018 | 128.60 | 128.60 | 128.60 | 0 | +0.04(+0.04%) | |
Nov 20, 2018 | 130.03 | 131.14 | 127.89 | 128.56 | 4,009,865 | -3.05(-2.32%) |
Nov 19, 2018 | 132.46 | 133.67 | 131.15 | 131.61 | 2,522,495 | -0.96(-0.73%) |
Nov 16, 2018 | 131.62 | 132.96 | 131.02 | 132.57 | 3,537,733 | +0.70(+0.53%) |
Nov 15, 2018 | 129.98 | 132.48 | 129.59 | 131.88 | 3,394,122 | +0.95(+0.72%) |
Nov 14, 2018 | 131.92 | 132.40 | 130.65 | 130.93 | 3,185,155 | -0.13(-0.10%) |
Nov 13, 2018 | 131.30 | 133.82 | 130.60 | 131.06 | 2,786,463 | -0.40(-0.30%) |
Nov 12, 2018 | 133.27 | 133.68 | 131.27 | 131.46 | 2,547,876 | -1.94(-1.46%) |
Nov 09, 2018 | 133.20 | 133.75 | 132.08 | 133.41 | 2,679,961 | -0.20(-0.15%) |
Nov 08, 2018 | 133.16 | 134.44 | 133.04 | 133.61 | 3,156,176 | +0.31(+0.23%) |
Nov 07, 2018 | 133.17 | 134.54 | 132.01 | 133.30 | 2,462,001 | +1.55(+1.18%) |
Nov 06, 2018 | 131.07 | 132.62 | 130.99 | 131.75 | 3,581,386 | +1.13(+0.86%) |
Nov 05, 2018 | 129.21 | 131.49 | 129.12 | 130.62 | 4,711,774 | +1.51(+1.17%) |
Nov 02, 2018 | 129.22 | 130.05 | 127.53 | 129.11 | 5,476,771 | +0.91(+0.71%) |
Nov 01, 2018 | 129.07 | 129.16 | 127.35 | 128.20 | 4,272,785 | -0.33(-0.26%) |
Oct 31, 2018 | 128.59 | 130.09 | 127.88 | 128.52 | 5,334,004 | +1.65(+1.30%) |
Oct 30, 2018 | 125.54 | 126.99 | 124.84 | 126.87 | 4,737,749 | +1.69(+1.35%) |
Oct 29, 2018 | 128.79 | 129.56 | 123.62 | 125.19 | 5,342,505 | -0.40(-0.32%) |
Oct 26, 2018 | 125.33 | 127.34 | 124.50 | 125.59 | 4,047,180 | -1.24(-0.98%) |
Oct 25, 2018 | 126.57 | 127.71 | 125.74 | 126.83 | 3,260,045 | +1.84(+1.47%) |
Oct 24, 2018 | 129.57 | 129.71 | 124.70 | 124.99 | 5,377,541 | -4.52(-3.49%) |
Oct 23, 2018 | 128.46 | 130.98 | 126.28 | 129.51 | 6,245,180 | -1.73(-1.32%) |
Oct 22, 2018 | 132.24 | 132.63 | 129.94 | 131.24 | 5,236,010 | -0.74(-0.56%) |
Oct 19, 2018 | 134.24 | 135.65 | 131.06 | 131.98 | 7,897,489 | -1.48(-1.11%) |
Oct 18, 2018 | 135.17 | 135.34 | 132.46 | 133.46 | 4,225,521 | -2.46(-1.81%) |
Oct 17, 2018 | 137.16 | 138.02 | 135.12 | 135.92 | 4,032,135 | -1.30(-0.95%) |
Oct 16, 2018 | 135.06 | 137.34 | 134.85 | 137.22 | 3,299,900 | +2.88(+2.14%) |
Oct 15, 2018 | 133.92 | 135.66 | 133.65 | 134.33 | 3,862,558 | +0.01(+0.01%) |
Oct 12, 2018 | 133.41 | 135.25 | 132.67 | 134.32 | 5,167,120 | +2.22(+1.68%) |
Oct 11, 2018 | 134.63 | 136.02 | 131.94 | 132.11 | 5,651,185 | -2.58(-1.91%) |
Oct 10, 2018 | 138.23 | 138.23 | 134.59 | 134.69 | 5,281,036 | -3.72(-2.68%) |
Oct 09, 2018 | 141.24 | 141.24 | 138.28 | 138.40 | 4,267,752 | -3.37(-2.38%) |
Oct 08, 2018 | 141.05 | 141.89 | 140.34 | 141.77 | 2,171,641 | +0.68(+0.48%) |
Oct 05, 2018 | 141.88 | 142.49 | 140.66 | 141.09 | 2,835,142 | -0.55(-0.39%) |
Oct 04, 2018 | 141.89 | 142.64 | 140.04 | 141.64 | 3,464,833 | -0.58(-0.41%) |
Oct 03, 2018 | 143.35 | 143.41 | 141.79 | 142.22 | 2,671,124 | -0.56(-0.39%) |
Oct 02, 2018 | 142.68 | 143.30 | 142.40 | 142.78 | 3,133,240 | -0.35(-0.25%) |
Oct 01, 2018 | 143.07 | 144.23 | 142.33 | 143.13 | 2,548,529 | +1.59(+1.12%) |
Sep 28, 2018 | 140.67 | 141.79 | 140.49 | 141.54 | 2,579,825 | +0.88(+0.63%) |
Sep 27, 2018 | 141.31 | 141.45 | 140.42 | 140.66 | 2,051,744 | -0.34(-0.24%) |
Sep 26, 2018 | 141.13 | 141.84 | 140.10 | 141.00 | 3,265,772 | +0.17(+0.12%) |
Sep 25, 2018 | 141.05 | 141.35 | 140.31 | 140.82 | 2,702,376 | +0.08(+0.06%) |
Sep 24, 2018 | 141.73 | 141.98 | 140.56 | 140.74 | 2,289,114 | -1.60(-1.12%) |
Sep 21, 2018 | 141.96 | 142.59 | 141.46 | 142.34 | 3,692,334 | +0.68(+0.48%) |
Sep 20, 2018 | 141.71 | 141.96 | 140.29 | 141.66 | 2,402,684 | +0.63(+0.45%) |
Sep 19, 2018 | 141.42 | 141.79 | 140.94 | 141.03 | 1,733,732 | -0.29(-0.20%) |
Sep 18, 2018 | 141.13 | 141.44 | 140.02 | 141.32 | 3,062,590 | +0.33(+0.24%) |
Sep 17, 2018 | 140.35 | 141.59 | 139.88 | 140.99 | 3,319,068 | +0.54(+0.39%) |
Sep 14, 2018 | 140.82 | 141.21 | 140.15 | 140.44 | 2,308,017 | -0.51(-0.36%) |
Sep 13, 2018 | 140.03 | 141.08 | 140.03 | 140.95 | 2,446,007 | +1.55(+1.11%) |
Sep 12, 2018 | 138.36 | 140.02 | 138.31 | 139.41 | 2,644,100 | +0.71(+0.51%) |
Sep 11, 2018 | 138.61 | 139.15 | 137.87 | 138.70 | 2,994,309 | -0.26(-0.19%) |
Sep 10, 2018 | 139.15 | 139.71 | 138.75 | 138.96 | 2,734,779 | +0.48(+0.34%) |
Sep 07, 2018 | 138.96 | 139.57 | 138.00 | 138.49 | 3,252,997 | -1.02(-0.73%) |
Sep 06, 2018 | 138.19 | 140.11 | 138.19 | 139.51 | 4,805,990 | +1.89(+1.37%) |
Sep 05, 2018 | 135.88 | 137.89 | 135.84 | 137.62 | 3,765,582 | +1.83(+1.35%) |