Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 141.30 | 143.67 | 141.30 | 142.79 | 1,772,112 | +1.12(+0.79%) |
Nov 29, 2018 | 140.58 | 142.62 | 139.84 | 141.68 | 1,073,118 | +0.20(+0.14%) |
Nov 28, 2018 | 140.73 | 142.92 | 139.33 | 141.47 | 1,237,512 | +0.85(+0.60%) |
Nov 27, 2018 | 142.12 | 143.16 | 140.23 | 140.63 | 1,045,068 | -2.21(-1.55%) |
Nov 26, 2018 | 142.10 | 143.41 | 141.50 | 142.84 | 1,070,009 | +2.37(+1.69%) |
Nov 23, 2018 | 139.95 | 141.21 | 138.94 | 140.47 | 264,092 | -0.49(-0.35%) |
Nov 21, 2018 | 140.95 | 140.95 | 140.95 | 0 | -0.37(-0.26%) | |
Nov 20, 2018 | 140.93 | 142.11 | 138.30 | 141.32 | 1,592,897 | -0.26(-0.18%) |
Nov 19, 2018 | 142.00 | 142.88 | 139.95 | 141.58 | 1,079,006 | -0.39(-0.27%) |
Nov 16, 2018 | 140.29 | 142.78 | 139.97 | 141.97 | 1,236,279 | +0.63(+0.45%) |
Nov 15, 2018 | 137.69 | 141.44 | 137.06 | 141.34 | 1,172,279 | +2.52(+1.82%) |
Nov 14, 2018 | 141.60 | 142.47 | 137.35 | 138.82 | 1,297,911 | -1.86(-1.32%) |
Nov 13, 2018 | 138.68 | 141.26 | 138.68 | 140.68 | 970,835 | +1.99(+1.43%) |
Nov 12, 2018 | 139.91 | 140.45 | 138.52 | 138.69 | 921,104 | -1.33(-0.95%) |
Nov 09, 2018 | 140.46 | 141.33 | 139.07 | 140.02 | 886,101 | -0.55(-0.39%) |
Nov 08, 2018 | 138.41 | 141.31 | 138.01 | 140.57 | 947,643 | +1.61(+1.16%) |
Nov 07, 2018 | 138.29 | 139.22 | 135.51 | 138.96 | 944,625 | +1.06(+0.77%) |
Nov 06, 2018 | 137.96 | 138.82 | 136.91 | 137.90 | 933,803 | -0.43(-0.31%) |
Nov 05, 2018 | 137.78 | 139.06 | 137.57 | 138.32 | 976,339 | +0.44(+0.32%) |
Nov 02, 2018 | 138.38 | 139.95 | 136.19 | 137.89 | 1,111,139 | +0.15(+0.11%) |
Nov 01, 2018 | 139.48 | 140.19 | 137.43 | 137.74 | 1,082,123 | -1.18(-0.85%) |
Oct 31, 2018 | 138.41 | 141.01 | 138.21 | 138.92 | 1,062,277 | +1.86(+1.35%) |
Oct 30, 2018 | 135.85 | 137.25 | 134.65 | 137.06 | 1,265,549 | +1.39(+1.02%) |
Oct 29, 2018 | 135.21 | 137.07 | 134.34 | 135.68 | 1,026,569 | +2.54(+1.90%) |
Oct 26, 2018 | 131.76 | 134.35 | 131.37 | 133.14 | 1,346,774 | +0.14(+0.11%) |
Oct 25, 2018 | 130.35 | 134.34 | 130.08 | 133.00 | 966,245 | +3.12(+2.40%) |
Oct 24, 2018 | 133.04 | 133.24 | 129.62 | 129.88 | 1,557,460 | -3.48(-2.61%) |
Oct 23, 2018 | 131.14 | 134.44 | 131.14 | 133.36 | 1,380,937 | +0.66(+0.50%) |
Oct 22, 2018 | 137.88 | 138.15 | 132.70 | 132.70 | 1,823,045 | -3.89(-2.85%) |
Oct 19, 2018 | 135.27 | 137.30 | 134.28 | 136.59 | 1,249,495 | +1.56(+1.16%) |
Oct 18, 2018 | 136.59 | 138.08 | 134.81 | 135.02 | 1,147,166 | -0.95(-0.70%) |
Oct 17, 2018 | 133.71 | 137.28 | 131.68 | 135.97 | 1,650,638 | +2.66(+2.00%) |
Oct 16, 2018 | 134.18 | 134.50 | 132.13 | 133.31 | 960,934 | -0.23(-0.18%) |
Oct 15, 2018 | 133.13 | 134.70 | 132.54 | 133.55 | 908,694 | +0.41(+0.31%) |
Oct 12, 2018 | 136.08 | 136.10 | 130.48 | 133.13 | 1,294,622 | -1.62(-1.20%) |
Oct 11, 2018 | 138.94 | 139.13 | 134.71 | 134.75 | 1,553,613 | -4.51(-3.24%) |
Oct 10, 2018 | 142.36 | 143.56 | 139.14 | 139.26 | 1,065,467 | -2.95(-2.07%) |
Oct 09, 2018 | 142.17 | 143.31 | 141.20 | 142.21 | 690,260 | -0.64(-0.45%) |
Oct 08, 2018 | 141.25 | 143.42 | 140.86 | 142.85 | 976,670 | +1.50(+1.06%) |
Oct 05, 2018 | 142.73 | 143.13 | 141.22 | 141.36 | 926,941 | -0.71(-0.50%) |
Oct 04, 2018 | 140.49 | 143.38 | 140.49 | 142.06 | 898,705 | +1.67(+1.19%) |
Oct 03, 2018 | 139.47 | 141.52 | 138.91 | 140.39 | 1,008,019 | +1.84(+1.33%) |
Oct 02, 2018 | 137.93 | 138.61 | 137.02 | 138.55 | 824,162 | +0.23(+0.17%) |
Oct 01, 2018 | 139.58 | 139.74 | 137.72 | 138.32 | 827,608 | +0.13(+0.09%) |
Sep 28, 2018 | 138.35 | 139.62 | 137.97 | 138.19 | 1,096,732 | -0.89(-0.64%) |
Sep 27, 2018 | 140.46 | 140.55 | 138.88 | 139.08 | 977,422 | -1.50(-1.07%) |
Sep 26, 2018 | 142.87 | 143.62 | 140.30 | 140.58 | 1,201,225 | -1.01(-0.71%) |
Sep 25, 2018 | 143.66 | 143.66 | 141.29 | 141.59 | 973,551 | -1.31(-0.92%) |
Sep 24, 2018 | 145.52 | 145.67 | 142.82 | 142.90 | 944,857 | -2.39(-1.65%) |
Sep 21, 2018 | 145.00 | 145.93 | 144.89 | 145.30 | 1,688,022 | +0.10(+0.07%) |
Sep 20, 2018 | 144.95 | 146.32 | 144.39 | 145.19 | 1,157,797 | +0.72(+0.50%) |
Sep 19, 2018 | 142.20 | 144.79 | 142.20 | 144.47 | 850,906 | +2.44(+1.72%) |
Sep 18, 2018 | 142.34 | 142.55 | 141.32 | 142.03 | 1,023,078 | -0.51(-0.36%) |
Sep 17, 2018 | 143.83 | 144.71 | 142.29 | 142.54 | 1,007,673 | -1.26(-0.88%) |
Sep 14, 2018 | 143.99 | 144.71 | 143.59 | 143.80 | 827,162 | +0.18(+0.12%) |
Sep 13, 2018 | 146.96 | 146.96 | 143.41 | 143.62 | 1,407,277 | -2.89(-1.97%) |
Sep 12, 2018 | 149.28 | 149.79 | 146.45 | 146.51 | 970,588 | -3.73(-2.48%) |
Sep 11, 2018 | 149.50 | 151.02 | 149.02 | 150.24 | 761,981 | +0.32(+0.21%) |
Sep 10, 2018 | 150.69 | 151.14 | 149.86 | 149.92 | 960,309 | -0.25(-0.17%) |
Sep 07, 2018 | 150.83 | 150.83 | 149.48 | 150.18 | 804,301 | +0.14(+0.10%) |
Sep 06, 2018 | 150.58 | 151.03 | 149.69 | 150.03 | 900,616 | -0.92(-0.61%) |
Sep 05, 2018 | 150.57 | 151.82 | 150.23 | 150.95 | 1,399,793 | +0.32(+0.21%) |