Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 133.19 | 136.85 | 133.10 | 136.33 | 7,009,808 | +2.93(+2.19%) |
Nov 29, 2018 | 133.76 | 134.47 | 132.75 | 133.41 | 3,350,423 | -0.62(-0.46%) |
Nov 28, 2018 | 131.16 | 134.16 | 129.29 | 134.03 | 4,942,141 | +4.06(+3.12%) |
Nov 27, 2018 | 126.27 | 129.97 | 125.83 | 129.97 | 5,564,900 | +4.07(+3.24%) |
Nov 26, 2018 | 127.02 | 127.57 | 125.30 | 125.89 | 5,405,647 | -0.69(-0.54%) |
Nov 23, 2018 | 125.74 | 127.09 | 125.44 | 126.58 | 1,824,093 | -0.49(-0.39%) |
Nov 21, 2018 | 127.08 | 127.08 | 127.08 | 0 | +2.24(+1.79%) | |
Nov 20, 2018 | 130.08 | 130.36 | 124.32 | 124.84 | 8,298,057 | -8.01(-6.03%) |
Nov 19, 2018 | 132.60 | 133.50 | 131.28 | 132.84 | 4,227,885 | -0.69(-0.52%) |
Nov 16, 2018 | 133.87 | 134.87 | 133.17 | 133.53 | 3,658,165 | -0.01(-0.01%) |
Nov 15, 2018 | 130.44 | 134.16 | 129.40 | 133.54 | 3,833,409 | +2.53(+1.93%) |
Nov 14, 2018 | 132.06 | 133.59 | 129.31 | 131.01 | 4,543,554 | -0.03(-0.02%) |
Nov 13, 2018 | 130.90 | 132.34 | 130.03 | 131.04 | 3,090,039 | +0.72(+0.55%) |
Nov 12, 2018 | 132.73 | 133.16 | 130.00 | 130.31 | 3,424,565 | -2.19(-1.65%) |
Nov 09, 2018 | 133.68 | 133.88 | 131.99 | 132.50 | 4,317,111 | -1.89(-1.40%) |
Nov 08, 2018 | 134.77 | 135.19 | 133.51 | 134.39 | 2,862,189 | -0.42(-0.31%) |
Nov 07, 2018 | 133.21 | 134.86 | 132.47 | 134.81 | 6,546,085 | +2.38(+1.80%) |
Nov 06, 2018 | 131.04 | 132.84 | 131.04 | 132.43 | 4,783,486 | +1.41(+1.08%) |
Nov 05, 2018 | 131.67 | 132.10 | 130.82 | 131.02 | 5,543,870 | +0.01(+0.01%) |
Nov 02, 2018 | 130.81 | 132.26 | 130.26 | 131.01 | 6,623,592 | +1.22(+0.94%) |
Nov 01, 2018 | 129.78 | 130.47 | 128.96 | 129.79 | 4,038,743 | +0.85(+0.66%) |
Oct 31, 2018 | 129.90 | 131.36 | 128.67 | 128.95 | 4,832,378 | -0.05(-0.04%) |
Oct 30, 2018 | 125.22 | 129.29 | 124.94 | 129.00 | 5,596,013 | +4.36(+3.50%) |
Oct 29, 2018 | 127.59 | 127.61 | 122.86 | 124.64 | 6,005,593 | -1.23(-0.98%) |
Oct 26, 2018 | 126.17 | 127.13 | 123.53 | 125.88 | 6,422,767 | -1.24(-0.98%) |
Oct 25, 2018 | 120.37 | 128.00 | 119.77 | 127.12 | 10,231,441 | +3.26(+2.63%) |
Oct 24, 2018 | 127.68 | 128.90 | 123.83 | 123.86 | 8,981,873 | -3.06(-2.41%) |
Oct 23, 2018 | 127.52 | 127.82 | 124.84 | 126.92 | 7,440,880 | -2.56(-1.97%) |
Oct 22, 2018 | 129.37 | 129.97 | 128.39 | 129.47 | 7,333,902 | -1.66(-1.26%) |
Oct 19, 2018 | 130.82 | 132.04 | 130.29 | 131.13 | 6,289,527 | +0.16(+0.12%) |
Oct 18, 2018 | 129.43 | 132.35 | 129.27 | 130.97 | 9,041,275 | -1.21(-0.91%) |
Oct 17, 2018 | 135.77 | 136.19 | 131.61 | 132.18 | 7,573,317 | -2.88(-2.13%) |
Oct 16, 2018 | 135.10 | 135.55 | 133.97 | 135.06 | 7,633,668 | +0.85(+0.63%) |
Oct 15, 2018 | 134.93 | 136.27 | 133.74 | 134.21 | 5,349,663 | -0.41(-0.30%) |
Oct 12, 2018 | 135.83 | 136.85 | 133.73 | 134.62 | 6,163,317 | +0.49(+0.37%) |
Oct 11, 2018 | 135.47 | 137.82 | 132.60 | 134.12 | 7,520,039 | -2.09(-1.53%) |
Oct 10, 2018 | 143.21 | 143.72 | 135.96 | 136.21 | 9,084,190 | -6.99(-4.88%) |
Oct 09, 2018 | 144.89 | 145.21 | 143.10 | 143.21 | 4,035,462 | -1.91(-1.32%) |
Oct 08, 2018 | 143.95 | 145.40 | 143.03 | 145.12 | 3,679,816 | +0.70(+0.48%) |
Oct 05, 2018 | 144.82 | 145.19 | 143.79 | 144.42 | 3,191,879 | -0.59(-0.41%) |
Oct 04, 2018 | 144.48 | 145.20 | 143.28 | 145.01 | 3,602,748 | +1.22(+0.85%) |
Oct 03, 2018 | 144.46 | 145.31 | 143.44 | 143.80 | 3,813,411 | -0.08(-0.05%) |
Oct 02, 2018 | 145.10 | 145.10 | 143.22 | 143.88 | 4,346,573 | -1.01(-0.70%) |
Oct 01, 2018 | 144.99 | 145.49 | 144.71 | 144.89 | 3,602,114 | +1.30(+0.90%) |
Sep 28, 2018 | 144.19 | 144.76 | 143.13 | 143.59 | 4,157,449 | -0.86(-0.59%) |
Sep 27, 2018 | 143.84 | 144.91 | 143.31 | 144.45 | 3,062,425 | +0.89(+0.62%) |
Sep 26, 2018 | 143.75 | 145.10 | 143.39 | 143.56 | 3,965,784 | -0.38(-0.26%) |
Sep 25, 2018 | 144.81 | 145.19 | 143.63 | 143.94 | 6,594,888 | +0.04(+0.03%) |
Sep 24, 2018 | 145.05 | 145.37 | 143.79 | 143.90 | 5,620,206 | -1.60(-1.10%) |
Sep 21, 2018 | 145.25 | 146.06 | 145.11 | 145.50 | 15,022,291 | +0.87(+0.60%) |
Sep 20, 2018 | 144.25 | 145.60 | 143.33 | 144.63 | 7,365,772 | +1.07(+0.74%) |
Sep 19, 2018 | 144.23 | 144.36 | 142.77 | 143.57 | 7,164,756 | -0.79(-0.55%) |
Sep 18, 2018 | 144.63 | 145.14 | 143.61 | 144.36 | 11,792,570 | +6.16(+4.46%) |
Sep 17, 2018 | 138.89 | 139.20 | 137.81 | 138.20 | 3,045,418 | -0.62(-0.44%) |
Sep 14, 2018 | 138.54 | 139.16 | 137.70 | 138.81 | 2,931,181 | +0.69(+0.50%) |
Sep 13, 2018 | 139.00 | 139.29 | 137.63 | 138.13 | 3,760,205 | -0.32(-0.23%) |
Sep 12, 2018 | 137.98 | 139.06 | 137.62 | 138.44 | 4,697,643 | +0.61(+0.44%) |
Sep 11, 2018 | 137.53 | 138.28 | 136.53 | 137.84 | 4,091,467 | +0.30(+0.22%) |
Sep 10, 2018 | 137.52 | 138.37 | 137.49 | 137.53 | 4,774,194 | +0.76(+0.55%) |
Sep 07, 2018 | 135.97 | 138.10 | 135.86 | 136.78 | 6,175,450 | +0.40(+0.29%) |
Sep 06, 2018 | 136.52 | 137.53 | 136.03 | 136.38 | 4,450,708 | +0.42(+0.31%) |
Sep 05, 2018 | 133.16 | 136.06 | 132.66 | 135.96 | 6,415,943 | +2.56(+1.92%) |