Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 139.54 | 141.53 | 139.43 | 141.44 | 1,311,392 | +1.46(+1.04%) |
Nov 29, 2018 | 139.26 | 140.97 | 139.26 | 139.98 | 923,790 | +0.48(+0.35%) |
Nov 28, 2018 | 138.09 | 139.51 | 135.50 | 139.50 | 1,214,870 | +2.10(+1.53%) |
Nov 27, 2018 | 138.70 | 139.58 | 136.66 | 137.40 | 1,301,713 | -2.03(-1.46%) |
Nov 26, 2018 | 139.51 | 140.31 | 138.09 | 139.43 | 949,175 | +0.96(+0.69%) |
Nov 23, 2018 | 138.39 | 139.47 | 138.28 | 138.47 | 352,927 | -1.49(-1.06%) |
Nov 21, 2018 | 139.95 | 139.95 | 139.95 | 0 | +1.42(+1.03%) | |
Nov 20, 2018 | 139.73 | 140.33 | 138.30 | 138.53 | 1,492,893 | -2.05(-1.46%) |
Nov 19, 2018 | 143.76 | 145.50 | 140.14 | 140.58 | 1,795,743 | -3.49(-2.42%) |
Nov 16, 2018 | 140.71 | 144.69 | 140.71 | 144.07 | 1,559,112 | +2.83(+2.00%) |
Nov 15, 2018 | 137.23 | 142.53 | 137.07 | 141.24 | 1,471,395 | +3.02(+2.18%) |
Nov 14, 2018 | 139.63 | 141.40 | 137.86 | 138.22 | 1,156,664 | -0.74(-0.53%) |
Nov 13, 2018 | 138.85 | 141.05 | 138.23 | 138.96 | 1,046,700 | +0.49(+0.36%) |
Nov 12, 2018 | 140.55 | 141.17 | 138.19 | 138.47 | 809,791 | -2.12(-1.51%) |
Nov 09, 2018 | 141.03 | 141.06 | 138.87 | 140.59 | 907,169 | -1.19(-0.84%) |
Nov 08, 2018 | 141.25 | 142.31 | 140.47 | 141.77 | 1,081,752 | +0.24(+0.17%) |
Nov 07, 2018 | 140.02 | 141.72 | 138.28 | 141.54 | 1,211,668 | +2.54(+1.83%) |
Nov 06, 2018 | 136.64 | 139.16 | 133.51 | 139.00 | 2,062,953 | +0.63(+0.46%) |
Nov 05, 2018 | 137.44 | 139.25 | 136.81 | 138.36 | 1,632,744 | +1.35(+0.98%) |
Nov 02, 2018 | 138.21 | 138.97 | 135.74 | 137.02 | 1,623,374 | +0.41(+0.30%) |
Nov 01, 2018 | 136.50 | 137.85 | 135.01 | 136.60 | 1,668,342 | +0.90(+0.66%) |
Oct 31, 2018 | 136.24 | 137.58 | 135.70 | 135.71 | 1,656,124 | +0.50(+0.37%) |
Oct 30, 2018 | 132.81 | 135.66 | 132.33 | 135.21 | 2,018,273 | +2.48(+1.87%) |
Oct 29, 2018 | 133.05 | 134.95 | 131.37 | 132.73 | 1,611,694 | +1.34(+1.02%) |
Oct 26, 2018 | 131.65 | 132.65 | 130.51 | 131.38 | 2,614,255 | -1.80(-1.35%) |
Oct 25, 2018 | 132.31 | 134.57 | 131.45 | 133.18 | 1,470,734 | +2.26(+1.73%) |
Oct 24, 2018 | 133.32 | 134.71 | 130.71 | 130.92 | 2,196,769 | -2.75(-2.06%) |
Oct 23, 2018 | 132.96 | 134.40 | 130.68 | 133.68 | 1,529,959 | -1.11(-0.82%) |
Oct 22, 2018 | 137.16 | 137.43 | 134.71 | 134.78 | 1,756,978 | -1.85(-1.35%) |
Oct 19, 2018 | 137.81 | 138.81 | 136.38 | 136.63 | 1,064,127 | -1.13(-0.82%) |
Oct 18, 2018 | 140.65 | 141.13 | 137.08 | 137.76 | 1,124,139 | -2.45(-1.75%) |
Oct 17, 2018 | 140.32 | 141.15 | 139.49 | 140.22 | 830,461 | -0.18(-0.13%) |
Oct 16, 2018 | 138.12 | 140.49 | 137.39 | 140.40 | 1,103,727 | +2.63(+1.91%) |
Oct 15, 2018 | 138.86 | 139.66 | 137.73 | 137.77 | 929,036 | -1.38(-0.99%) |
Oct 12, 2018 | 140.07 | 140.27 | 138.35 | 139.15 | 1,359,503 | +1.04(+0.75%) |
Oct 11, 2018 | 141.14 | 141.85 | 138.04 | 138.12 | 1,222,674 | -3.09(-2.19%) |
Oct 10, 2018 | 144.66 | 144.99 | 141.09 | 141.20 | 1,404,506 | -3.27(-2.26%) |
Oct 09, 2018 | 148.25 | 148.25 | 144.02 | 144.47 | 1,195,380 | -4.36(-2.93%) |
Oct 08, 2018 | 148.13 | 149.01 | 147.77 | 148.83 | 982,847 | +0.35(+0.24%) |
Oct 05, 2018 | 148.90 | 149.91 | 147.92 | 148.48 | 951,982 | -0.72(-0.48%) |
Oct 04, 2018 | 148.64 | 149.38 | 147.57 | 149.20 | 878,671 | -0.03(-0.02%) |
Oct 03, 2018 | 150.13 | 150.83 | 149.03 | 149.23 | 928,180 | -0.43(-0.29%) |
Oct 02, 2018 | 149.20 | 149.81 | 148.69 | 149.66 | 752,256 | +0.69(+0.47%) |
Oct 01, 2018 | 147.77 | 149.29 | 147.66 | 148.97 | 677,994 | +2.09(+1.43%) |
Sep 28, 2018 | 146.83 | 147.46 | 146.10 | 146.87 | 1,006,121 | -0.33(-0.22%) |
Sep 27, 2018 | 146.87 | 147.91 | 146.39 | 147.20 | 873,717 | +0.63(+0.43%) |
Sep 26, 2018 | 147.31 | 147.64 | 146.19 | 146.57 | 1,046,322 | -0.91(-0.62%) |
Sep 25, 2018 | 148.38 | 148.61 | 147.22 | 147.48 | 570,983 | -0.88(-0.59%) |
Sep 24, 2018 | 148.92 | 149.38 | 147.78 | 148.36 | 905,527 | -0.66(-0.45%) |
Sep 21, 2018 | 149.51 | 149.94 | 148.65 | 149.02 | 2,739,733 | +0.17(+0.11%) |
Sep 20, 2018 | 148.14 | 149.65 | 148.13 | 148.86 | 762,565 | +1.09(+0.74%) |
Sep 19, 2018 | 148.01 | 149.16 | 147.47 | 147.77 | 1,198,653 | +0.42(+0.28%) |
Sep 18, 2018 | 147.81 | 148.25 | 146.97 | 147.35 | 701,547 | -0.05(-0.04%) |
Sep 17, 2018 | 147.19 | 147.92 | 145.89 | 147.40 | 837,158 | +0.12(+0.08%) |
Sep 14, 2018 | 147.00 | 148.49 | 146.60 | 147.28 | 943,010 | +0.86(+0.58%) |
Sep 13, 2018 | 145.91 | 146.75 | 145.47 | 146.42 | 586,072 | +1.21(+0.84%) |
Sep 12, 2018 | 145.31 | 145.91 | 144.75 | 145.21 | 526,509 | -0.35(-0.24%) |
Sep 11, 2018 | 144.65 | 146.44 | 144.42 | 145.56 | 710,417 | +0.51(+0.35%) |
Sep 10, 2018 | 144.87 | 145.66 | 144.22 | 145.05 | 650,615 | +1.06(+0.73%) |
Sep 07, 2018 | 144.69 | 144.87 | 143.21 | 143.99 | 733,961 | -1.06(-0.73%) |
Sep 06, 2018 | 144.39 | 145.35 | 143.76 | 145.05 | 685,466 | +0.59(+0.40%) |
Sep 05, 2018 | 143.74 | 145.23 | 143.43 | 144.47 | 961,798 | +0.92(+0.64%) |