Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 143.35 | 144.62 | 142.17 | 144.47 | 3,121,376 | +1.56(+1.09%) |
Nov 29, 2018 | 142.28 | 144.02 | 141.51 | 142.91 | 2,349,247 | +0.63(+0.44%) |
Nov 28, 2018 | 141.60 | 143.06 | 141.39 | 142.28 | 2,655,512 | -0.07(-0.05%) |
Nov 27, 2018 | 141.76 | 142.42 | 140.50 | 142.35 | 1,578,515 | +0.43(+0.30%) |
Nov 26, 2018 | 141.39 | 142.08 | 139.85 | 141.92 | 1,647,745 | +1.05(+0.75%) |
Nov 23, 2018 | 140.31 | 141.56 | 139.53 | 140.87 | 850,425 | +0.07(+0.05%) |
Nov 21, 2018 | 140.79 | 140.79 | 140.79 | 0 | -0.29(-0.21%) | |
Nov 20, 2018 | 145.05 | 146.75 | 141.01 | 141.09 | 3,928,042 | -4.91(-3.36%) |
Nov 19, 2018 | 144.47 | 146.11 | 143.93 | 145.99 | 2,472,433 | +1.98(+1.37%) |
Nov 16, 2018 | 142.18 | 144.25 | 141.95 | 144.02 | 2,262,867 | +1.62(+1.14%) |
Nov 15, 2018 | 142.94 | 143.03 | 141.09 | 142.39 | 2,257,424 | -1.12(-0.78%) |
Nov 14, 2018 | 142.21 | 143.67 | 141.12 | 143.52 | 2,209,910 | +1.84(+1.30%) |
Nov 13, 2018 | 141.71 | 142.07 | 140.31 | 141.67 | 1,704,222 | +0.25(+0.17%) |
Nov 12, 2018 | 140.61 | 142.24 | 140.61 | 141.43 | 2,344,492 | +0.78(+0.56%) |
Nov 09, 2018 | 139.90 | 140.79 | 139.81 | 140.65 | 2,595,681 | +0.68(+0.49%) |
Nov 08, 2018 | 137.85 | 140.00 | 137.61 | 139.96 | 1,906,709 | +2.12(+1.54%) |
Nov 07, 2018 | 138.35 | 138.57 | 137.05 | 137.84 | 2,053,345 | +0.69(+0.51%) |
Nov 06, 2018 | 136.83 | 137.45 | 135.94 | 137.15 | 1,463,059 | +0.40(+0.30%) |
Nov 05, 2018 | 134.29 | 136.88 | 133.91 | 136.75 | 2,615,365 | +3.20(+2.39%) |
Nov 02, 2018 | 134.22 | 134.38 | 131.07 | 133.55 | 4,530,175 | -0.84(-0.63%) |
Nov 01, 2018 | 137.48 | 138.33 | 134.24 | 134.39 | 4,510,989 | -2.45(-1.79%) |
Oct 31, 2018 | 140.52 | 141.28 | 136.35 | 136.84 | 4,373,643 | -4.51(-3.19%) |
Oct 30, 2018 | 135.25 | 142.02 | 131.86 | 141.36 | 6,323,339 | +7.14(+5.32%) |
Oct 29, 2018 | 132.35 | 134.96 | 132.02 | 134.22 | 3,498,574 | +2.82(+2.15%) |
Oct 26, 2018 | 133.90 | 134.17 | 130.63 | 131.40 | 4,143,390 | -3.43(-2.54%) |
Oct 25, 2018 | 133.41 | 135.20 | 132.11 | 134.82 | 2,992,422 | +1.35(+1.01%) |
Oct 24, 2018 | 132.28 | 134.26 | 131.52 | 133.47 | 3,479,926 | +0.98(+0.74%) |
Oct 23, 2018 | 130.95 | 132.86 | 130.36 | 132.49 | 2,481,043 | +1.41(+1.07%) |
Oct 22, 2018 | 131.83 | 132.34 | 130.83 | 131.08 | 2,273,557 | -0.79(-0.60%) |
Oct 19, 2018 | 129.23 | 132.57 | 129.01 | 131.87 | 2,790,269 | +2.95(+2.29%) |
Oct 18, 2018 | 128.66 | 130.12 | 128.03 | 128.92 | 1,725,864 | +0.10(+0.08%) |
Oct 17, 2018 | 127.55 | 129.22 | 126.85 | 128.82 | 1,977,733 | +0.87(+0.68%) |
Oct 16, 2018 | 125.72 | 128.54 | 125.32 | 127.95 | 1,483,688 | +2.60(+2.07%) |
Oct 15, 2018 | 124.52 | 126.69 | 124.28 | 125.36 | 1,468,389 | +0.60(+0.48%) |
Oct 12, 2018 | 124.79 | 126.28 | 123.68 | 124.76 | 2,527,479 | +1.20(+0.97%) |
Oct 11, 2018 | 128.09 | 128.45 | 123.30 | 123.56 | 2,828,591 | -4.23(-3.31%) |
Oct 10, 2018 | 128.74 | 129.76 | 127.79 | 127.79 | 4,004,646 | -1.89(-1.46%) |
Oct 09, 2018 | 128.26 | 129.89 | 127.67 | 129.68 | 2,029,235 | +1.63(+1.28%) |
Oct 08, 2018 | 127.39 | 129.03 | 127.35 | 128.04 | 2,004,898 | +0.91(+0.72%) |
Oct 05, 2018 | 127.18 | 128.49 | 126.76 | 127.13 | 1,851,260 | +0.27(+0.21%) |
Oct 04, 2018 | 126.23 | 127.18 | 125.03 | 126.86 | 1,716,956 | +0.47(+0.37%) |
Oct 03, 2018 | 126.60 | 128.01 | 125.37 | 126.39 | 2,174,717 | -0.19(-0.15%) |
Oct 02, 2018 | 126.50 | 127.00 | 125.69 | 126.58 | 1,188,053 | +0.09(+0.07%) |
Oct 01, 2018 | 128.31 | 128.31 | 126.44 | 126.50 | 1,106,011 | -1.11(-0.87%) |
Sep 28, 2018 | 125.90 | 127.73 | 125.90 | 127.61 | 1,734,553 | +1.68(+1.33%) |
Sep 27, 2018 | 126.22 | 127.01 | 125.86 | 125.94 | 1,742,605 | +0.20(+0.16%) |
Sep 26, 2018 | 127.09 | 127.46 | 125.51 | 125.73 | 1,578,068 | -1.53(-1.20%) |
Sep 25, 2018 | 127.78 | 128.08 | 127.07 | 127.26 | 1,290,892 | -0.59(-0.46%) |
Sep 24, 2018 | 129.27 | 129.34 | 127.44 | 127.86 | 1,440,316 | -1.84(-1.42%) |
Sep 21, 2018 | 129.72 | 130.67 | 129.55 | 129.70 | 3,198,021 | -0.21(-0.16%) |
Sep 20, 2018 | 128.93 | 130.02 | 128.27 | 129.91 | 1,169,359 | +1.00(+0.78%) |
Sep 19, 2018 | 128.91 | 129.49 | 128.69 | 128.90 | 1,428,251 | +0.15(+0.11%) |
Sep 18, 2018 | 128.50 | 129.70 | 128.34 | 128.75 | 1,268,893 | -0.30(-0.23%) |
Sep 17, 2018 | 128.47 | 129.62 | 127.86 | 129.05 | 1,726,285 | +0.49(+0.38%) |
Sep 14, 2018 | 129.73 | 129.83 | 128.14 | 128.56 | 1,354,061 | -1.34(-1.03%) |
Sep 13, 2018 | 129.27 | 130.50 | 129.05 | 129.90 | 1,911,230 | +1.23(+0.96%) |
Sep 12, 2018 | 128.63 | 128.79 | 127.91 | 128.67 | 1,556,900 | +0.27(+0.21%) |
Sep 11, 2018 | 128.56 | 128.86 | 127.99 | 128.40 | 1,367,991 | -0.29(-0.22%) |
Sep 10, 2018 | 128.62 | 129.59 | 128.46 | 128.69 | 1,502,402 | +0.68(+0.53%) |
Sep 07, 2018 | 128.89 | 129.44 | 127.84 | 128.00 | 1,729,814 | -1.34(-1.04%) |
Sep 06, 2018 | 129.09 | 129.63 | 128.66 | 129.35 | 1,492,980 | +0.43(+0.33%) |
Sep 05, 2018 | 129.30 | 129.37 | 128.00 | 128.92 | 1,908,779 | -0.48(-0.37%) |