Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 133.40 | 134.66 | 132.79 | 134.47 | 5,118,823 | +1.09(+0.82%) |
Nov 29, 2018 | 131.63 | 134.24 | 131.28 | 133.38 | 2,256,251 | +1.63(+1.24%) |
Nov 28, 2018 | 131.50 | 132.80 | 130.74 | 131.75 | 2,945,074 | +0.20(+0.15%) |
Nov 27, 2018 | 132.11 | 132.28 | 129.97 | 131.55 | 2,796,714 | -0.88(-0.67%) |
Nov 26, 2018 | 132.91 | 133.73 | 131.66 | 132.44 | 2,295,254 | +0.77(+0.59%) |
Nov 23, 2018 | 131.29 | 132.37 | 130.44 | 131.66 | 1,033,809 | -0.53(-0.40%) |
Nov 21, 2018 | 132.19 | 132.19 | 132.19 | 0 | -1.27(-0.95%) | |
Nov 20, 2018 | 133.34 | 136.00 | 133.05 | 133.46 | 1,773,478 | -0.80(-0.60%) |
Nov 19, 2018 | 135.23 | 136.18 | 133.36 | 134.26 | 1,779,820 | -1.08(-0.80%) |
Nov 16, 2018 | 135.46 | 137.19 | 133.96 | 135.34 | 2,525,837 | -0.78(-0.57%) |
Nov 15, 2018 | 135.76 | 136.12 | 134.07 | 136.12 | 1,798,969 | +0.01(+0.01%) |
Nov 14, 2018 | 135.19 | 137.35 | 134.82 | 136.11 | 2,171,280 | +1.36(+1.01%) |
Nov 13, 2018 | 133.71 | 135.30 | 132.87 | 134.75 | 2,299,299 | +2.15(+1.62%) |
Nov 12, 2018 | 131.64 | 133.62 | 129.98 | 132.60 | 3,031,863 | +0.82(+0.62%) |
Nov 09, 2018 | 130.49 | 132.49 | 130.05 | 131.78 | 2,088,583 | -1.37(-1.03%) |
Nov 08, 2018 | 133.37 | 133.44 | 131.66 | 133.15 | 1,683,453 | -0.61(-0.46%) |
Nov 07, 2018 | 133.10 | 134.21 | 132.05 | 133.76 | 1,313,567 | -0.06(-0.04%) |
Nov 06, 2018 | 133.86 | 134.76 | 132.98 | 133.82 | 1,519,280 | +0.55(+0.42%) |
Nov 05, 2018 | 133.51 | 133.69 | 130.50 | 133.26 | 3,082,440 | -1.22(-0.91%) |
Nov 02, 2018 | 133.78 | 136.87 | 133.78 | 134.48 | 3,140,909 | +1.10(+0.82%) |
Nov 01, 2018 | 128.87 | 133.62 | 128.58 | 133.38 | 2,913,892 | +4.23(+3.27%) |
Oct 31, 2018 | 134.72 | 137.51 | 127.12 | 129.16 | 5,817,907 | +5.84(+4.74%) |
Oct 30, 2018 | 119.02 | 123.75 | 118.69 | 123.31 | 3,748,045 | +4.47(+3.76%) |
Oct 29, 2018 | 118.64 | 121.00 | 117.56 | 118.84 | 2,889,910 | +0.79(+0.67%) |
Oct 26, 2018 | 117.40 | 118.82 | 115.53 | 118.05 | 1,725,073 | -0.74(-0.62%) |
Oct 25, 2018 | 117.35 | 119.80 | 116.68 | 118.79 | 1,684,006 | +2.01(+1.72%) |
Oct 24, 2018 | 118.11 | 120.17 | 116.63 | 116.78 | 2,025,827 | -0.97(-0.82%) |
Oct 23, 2018 | 116.96 | 118.68 | 114.58 | 117.75 | 2,838,325 | -0.84(-0.70%) |
Oct 22, 2018 | 118.31 | 119.42 | 117.75 | 118.58 | 1,935,962 | +0.70(+0.59%) |
Oct 19, 2018 | 120.47 | 122.03 | 117.89 | 117.89 | 2,059,638 | -1.24(-1.04%) |
Oct 18, 2018 | 121.06 | 121.20 | 118.09 | 119.13 | 2,498,287 | -1.93(-1.59%) |
Oct 17, 2018 | 120.83 | 121.66 | 119.97 | 121.06 | 2,072,866 | +0.32(+0.27%) |
Oct 16, 2018 | 119.67 | 121.30 | 119.50 | 120.74 | 2,421,515 | +2.46(+2.08%) |
Oct 15, 2018 | 119.12 | 119.56 | 117.83 | 118.27 | 2,202,746 | -0.43(-0.36%) |
Oct 12, 2018 | 121.49 | 122.40 | 117.17 | 118.71 | 3,953,804 | -1.65(-1.37%) |
Oct 11, 2018 | 121.81 | 122.66 | 119.96 | 120.36 | 3,814,637 | -1.71(-1.40%) |
Oct 10, 2018 | 128.05 | 128.53 | 122.06 | 122.07 | 5,412,631 | -9.80(-7.43%) |
Oct 09, 2018 | 131.21 | 132.59 | 131.04 | 131.87 | 1,333,430 | +0.33(+0.25%) |
Oct 08, 2018 | 129.60 | 131.83 | 129.05 | 131.54 | 1,685,326 | +1.57(+1.21%) |
Oct 05, 2018 | 128.27 | 130.82 | 128.27 | 129.97 | 2,548,716 | +1.10(+0.85%) |
Oct 04, 2018 | 132.33 | 133.38 | 127.76 | 128.87 | 3,904,244 | -5.78(-4.29%) |
Oct 03, 2018 | 136.27 | 137.20 | 134.58 | 134.65 | 1,332,839 | -0.96(-0.71%) |
Oct 02, 2018 | 136.64 | 137.42 | 135.42 | 135.61 | 1,777,586 | -1.38(-1.01%) |
Oct 01, 2018 | 136.99 | 138.36 | 136.50 | 136.99 | 1,886,444 | +0.43(+0.32%) |
Sep 28, 2018 | 135.07 | 136.88 | 135.07 | 136.56 | 1,736,353 | +1.13(+0.83%) |
Sep 27, 2018 | 133.53 | 135.67 | 133.48 | 135.43 | 1,363,922 | +2.25(+1.69%) |
Sep 26, 2018 | 133.69 | 134.35 | 132.06 | 133.19 | 1,277,805 | -0.33(-0.25%) |
Sep 25, 2018 | 135.80 | 136.25 | 133.41 | 133.52 | 1,752,966 | -1.43(-1.06%) |
Sep 24, 2018 | 134.21 | 135.75 | 133.87 | 134.94 | 1,467,348 | +0.06(+0.04%) |
Sep 21, 2018 | 135.20 | 136.78 | 134.38 | 134.89 | 2,707,805 | +0.89(+0.67%) |
Sep 20, 2018 | 132.91 | 134.22 | 131.91 | 134.00 | 1,752,596 | +2.75(+2.10%) |
Sep 19, 2018 | 131.56 | 132.21 | 130.46 | 131.24 | 1,278,500 | -0.60(-0.46%) |
Sep 18, 2018 | 131.94 | 132.88 | 130.95 | 131.84 | 1,603,274 | +0.38(+0.29%) |
Sep 17, 2018 | 132.42 | 132.42 | 130.64 | 131.46 | 1,998,061 | -0.98(-0.74%) |
Sep 14, 2018 | 132.12 | 133.25 | 131.50 | 132.44 | 1,624,300 | +0.75(+0.57%) |
Sep 13, 2018 | 131.46 | 132.18 | 130.70 | 131.68 | 1,178,178 | +0.38(+0.29%) |
Sep 12, 2018 | 130.35 | 131.82 | 129.72 | 131.31 | 1,829,836 | +1.47(+1.13%) |
Sep 11, 2018 | 129.54 | 130.03 | 128.25 | 129.84 | 2,178,442 | -0.36(-0.27%) |
Sep 10, 2018 | 131.04 | 131.93 | 130.15 | 130.20 | 1,525,945 | -0.21(-0.16%) |
Sep 07, 2018 | 129.61 | 130.80 | 128.30 | 130.41 | 1,795,626 | +0.09(+0.07%) |
Sep 06, 2018 | 128.94 | 131.24 | 128.77 | 130.32 | 1,777,434 | +0.87(+0.67%) |
Sep 05, 2018 | 129.10 | 130.24 | 127.97 | 129.45 | 2,263,035 | -0.38(-0.29%) |