Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 135.83 | 136.96 | 135.41 | 136.73 | 2,663,189 | +1.09(+0.80%) |
Nov 29, 2018 | 135.56 | 136.50 | 134.66 | 135.65 | 1,830,469 | -0.32(-0.24%) |
Nov 28, 2018 | 132.72 | 135.98 | 132.35 | 135.97 | 1,981,236 | +4.15(+3.15%) |
Nov 27, 2018 | 130.90 | 131.87 | 130.32 | 131.82 | 1,929,126 | +0.29(+0.22%) |
Nov 26, 2018 | 130.63 | 131.58 | 130.15 | 131.53 | 2,147,811 | +2.39(+1.85%) |
Nov 23, 2018 | 128.88 | 129.97 | 128.73 | 129.14 | 895,241 | -0.76(-0.59%) |
Nov 21, 2018 | 129.90 | 129.90 | 129.90 | 0 | +0.77(+0.60%) | |
Nov 20, 2018 | 128.52 | 130.64 | 127.85 | 129.13 | 4,102,978 | -2.24(-1.71%) |
Nov 19, 2018 | 134.88 | 134.90 | 131.00 | 131.37 | 2,484,344 | -4.00(-2.95%) |
Nov 16, 2018 | 134.32 | 135.92 | 134.00 | 135.37 | 1,854,106 | -0.14(-0.11%) |
Nov 15, 2018 | 133.12 | 135.84 | 132.02 | 135.51 | 2,395,249 | +1.74(+1.30%) |
Nov 14, 2018 | 136.15 | 136.43 | 133.05 | 133.78 | 1,945,478 | -1.10(-0.81%) |
Nov 13, 2018 | 135.35 | 136.80 | 134.46 | 134.87 | 1,835,224 | -0.12(-0.09%) |
Nov 12, 2018 | 137.67 | 137.91 | 134.79 | 134.99 | 1,686,040 | -3.45(-2.49%) |
Nov 09, 2018 | 139.39 | 139.41 | 137.46 | 138.44 | 1,312,517 | -1.76(-1.25%) |
Nov 08, 2018 | 140.26 | 140.67 | 139.59 | 140.20 | 1,798,126 | -0.50(-0.35%) |
Nov 07, 2018 | 138.34 | 140.78 | 138.25 | 140.69 | 1,897,155 | +3.75(+2.74%) |
Nov 06, 2018 | 136.04 | 137.21 | 135.91 | 136.94 | 1,624,814 | +0.89(+0.65%) |
Nov 05, 2018 | 136.18 | 136.34 | 134.72 | 136.06 | 1,446,638 | -0.04(-0.03%) |
Nov 02, 2018 | 137.74 | 138.31 | 135.01 | 136.09 | 1,705,476 | -1.16(-0.85%) |
Nov 01, 2018 | 135.88 | 137.49 | 135.01 | 137.26 | 1,984,457 | +1.71(+1.26%) |
Oct 31, 2018 | 135.02 | 136.82 | 135.02 | 135.55 | 2,342,795 | +2.48(+1.86%) |
Oct 30, 2018 | 130.68 | 133.22 | 130.34 | 133.07 | 1,746,127 | +1.91(+1.45%) |
Oct 29, 2018 | 134.86 | 135.57 | 128.86 | 131.16 | 1,862,716 | -1.88(-1.41%) |
Oct 26, 2018 | 132.77 | 135.13 | 131.17 | 133.04 | 3,432,021 | -2.88(-2.12%) |
Oct 25, 2018 | 133.72 | 136.75 | 133.23 | 135.92 | 1,522,634 | +3.33(+2.51%) |
Oct 24, 2018 | 137.74 | 138.04 | 132.36 | 132.59 | 2,394,307 | -5.22(-3.79%) |
Oct 23, 2018 | 136.07 | 138.49 | 134.77 | 137.81 | 1,823,108 | -0.81(-0.59%) |
Oct 22, 2018 | 138.95 | 139.44 | 137.83 | 138.62 | 1,455,622 | +0.13(+0.10%) |
Oct 19, 2018 | 139.67 | 140.69 | 138.11 | 138.49 | 1,179,295 | -0.51(-0.37%) |
Oct 18, 2018 | 141.08 | 141.23 | 138.16 | 139.00 | 1,430,724 | -2.73(-1.93%) |
Oct 17, 2018 | 142.34 | 142.79 | 140.37 | 141.73 | 1,988,226 | -0.34(-0.24%) |
Oct 16, 2018 | 139.62 | 142.37 | 139.48 | 142.08 | 1,939,902 | +3.77(+2.72%) |
Oct 15, 2018 | 139.12 | 139.66 | 138.02 | 138.31 | 2,208,953 | -1.15(-0.82%) |
Oct 12, 2018 | 139.50 | 139.98 | 137.34 | 139.45 | 3,462,732 | +2.95(+2.16%) |
Oct 11, 2018 | 138.01 | 139.83 | 135.40 | 136.50 | 5,488,759 | -2.23(-1.61%) |
Oct 10, 2018 | 144.03 | 144.03 | 138.55 | 138.74 | 3,344,459 | -5.73(-3.97%) |
Oct 09, 2018 | 144.31 | 145.48 | 144.08 | 144.47 | 1,782,366 | -0.03(-0.02%) |
Oct 08, 2018 | 144.71 | 145.41 | 142.96 | 144.50 | 1,414,760 | -0.80(-0.55%) |
Oct 05, 2018 | 146.49 | 147.04 | 144.10 | 145.30 | 1,448,465 | -1.24(-0.85%) |
Oct 04, 2018 | 148.51 | 148.57 | 145.61 | 146.54 | 2,251,789 | -2.32(-1.56%) |
Oct 03, 2018 | 149.31 | 149.54 | 148.61 | 148.86 | 1,460,822 | +0.20(+0.14%) |
Oct 02, 2018 | 149.09 | 149.42 | 148.39 | 148.66 | 1,141,695 | -0.52(-0.35%) |
Oct 01, 2018 | 149.72 | 150.07 | 148.86 | 149.17 | 1,625,462 | +0.36(+0.24%) |
Sep 28, 2018 | 148.56 | 149.17 | 148.38 | 148.81 | 1,082,968 | -0.02(-0.01%) |
Sep 27, 2018 | 148.45 | 149.36 | 148.44 | 148.83 | 1,074,654 | +0.80(+0.54%) |
Sep 26, 2018 | 148.28 | 149.27 | 147.88 | 148.03 | 1,065,623 | -0.14(-0.09%) |
Sep 25, 2018 | 148.09 | 148.36 | 147.75 | 148.17 | 1,744,592 | +0.25(+0.17%) |
Sep 24, 2018 | 147.32 | 147.99 | 146.70 | 147.92 | 1,067,108 | +0.10(+0.07%) |
Sep 21, 2018 | 148.78 | 148.79 | 147.69 | 147.81 | 1,722,351 | -0.45(-0.30%) |
Sep 20, 2018 | 147.86 | 148.44 | 147.52 | 148.26 | 1,247,057 | +1.23(+0.83%) |
Sep 19, 2018 | 147.25 | 147.54 | 146.57 | 147.03 | 1,995,514 | -0.23(-0.15%) |
Sep 18, 2018 | 146.42 | 147.71 | 146.37 | 147.26 | 695,473 | +0.98(+0.67%) |
Sep 17, 2018 | 147.77 | 147.89 | 146.15 | 146.28 | 910,541 | -1.65(-1.11%) |
Sep 14, 2018 | 148.20 | 148.37 | 147.39 | 147.93 | 6,036,744 | -0.07(-0.05%) |
Sep 13, 2018 | 147.69 | 148.26 | 147.46 | 148.00 | 1,071,801 | +1.00(+0.68%) |
Sep 12, 2018 | 146.84 | 147.18 | 145.98 | 147.00 | 1,231,442 | -0.01(-0.01%) |
Sep 11, 2018 | 145.97 | 147.19 | 145.38 | 147.01 | 1,018,971 | +0.97(+0.66%) |
Sep 10, 2018 | 146.32 | 146.40 | 145.62 | 146.04 | 1,045,910 | +0.31(+0.22%) |
Sep 07, 2018 | 145.47 | 146.63 | 145.12 | 145.72 | 2,749,182 | -0.28(-0.20%) |
Sep 06, 2018 | 146.55 | 146.72 | 145.13 | 146.01 | 1,266,054 | -0.54(-0.37%) |
Sep 05, 2018 | 147.62 | 147.67 | 145.91 | 146.55 | 1,516,944 | -1.38(-0.93%) |