Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 139.52 | 140.80 | 139.39 | 140.56 | 2,662,370 | +0.95(+0.68%) |
Nov 29, 2018 | 139.54 | 140.44 | 138.74 | 139.61 | 1,804,206 | -0.23(-0.16%) |
Nov 28, 2018 | 137.31 | 139.85 | 136.77 | 139.84 | 3,672,068 | +3.16(+2.31%) |
Nov 27, 2018 | 135.73 | 136.70 | 135.50 | 136.68 | 1,806,370 | +0.31(+0.23%) |
Nov 26, 2018 | 135.57 | 136.41 | 135.31 | 136.37 | 1,966,053 | +2.05(+1.52%) |
Nov 23, 2018 | 134.14 | 135.02 | 134.09 | 134.32 | 653,200 | -0.74(-0.55%) |
Nov 21, 2018 | 135.07 | 135.07 | 135.07 | 0 | +0.57(+0.42%) | |
Nov 20, 2018 | 134.96 | 135.90 | 133.98 | 134.50 | 1,836,336 | -2.51(-1.84%) |
Nov 19, 2018 | 139.09 | 139.20 | 136.49 | 137.01 | 1,860,960 | -2.35(-1.69%) |
Nov 16, 2018 | 138.34 | 139.88 | 138.18 | 139.36 | 1,255,417 | +0.29(+0.21%) |
Nov 15, 2018 | 136.84 | 139.26 | 135.97 | 139.07 | 1,500,349 | +1.54(+1.12%) |
Nov 14, 2018 | 139.58 | 139.84 | 136.70 | 137.53 | 1,903,693 | -1.01(-0.73%) |
Nov 13, 2018 | 138.99 | 140.18 | 138.13 | 138.54 | 1,169,483 | -0.16(-0.12%) |
Nov 12, 2018 | 141.12 | 141.12 | 138.48 | 138.70 | 730,778 | -2.74(-1.93%) |
Nov 09, 2018 | 142.07 | 142.12 | 140.61 | 141.44 | 2,195,020 | -1.39(-0.97%) |
Nov 08, 2018 | 142.68 | 143.24 | 142.21 | 142.82 | 759,756 | -0.31(-0.22%) |
Nov 07, 2018 | 141.48 | 143.21 | 141.23 | 143.13 | 796,952 | +2.89(+2.06%) |
Nov 06, 2018 | 139.36 | 140.34 | 139.36 | 140.24 | 1,900,893 | +0.89(+0.64%) |
Nov 05, 2018 | 138.93 | 139.70 | 138.38 | 139.35 | 1,547,218 | +0.69(+0.50%) |
Nov 02, 2018 | 140.12 | 140.34 | 137.53 | 138.66 | 601,454 | -0.82(-0.59%) |
Nov 01, 2018 | 138.36 | 139.60 | 137.79 | 139.48 | 936,841 | +1.57(+1.14%) |
Oct 31, 2018 | 137.88 | 139.17 | 137.75 | 137.91 | 1,748,798 | +1.52(+1.11%) |
Oct 30, 2018 | 134.27 | 136.53 | 134.08 | 136.40 | 1,746,606 | +2.13(+1.59%) |
Oct 29, 2018 | 136.90 | 137.63 | 132.33 | 134.27 | 3,744,756 | -0.84(-0.62%) |
Oct 26, 2018 | 135.36 | 136.82 | 133.50 | 135.10 | 4,748,124 | -2.36(-1.72%) |
Oct 25, 2018 | 135.97 | 138.32 | 135.56 | 137.46 | 3,012,512 | +2.46(+1.82%) |
Oct 24, 2018 | 139.23 | 139.42 | 134.79 | 135.00 | 1,646,769 | -4.30(-3.08%) |
Oct 23, 2018 | 137.90 | 139.97 | 136.84 | 139.30 | 1,476,771 | -0.79(-0.56%) |
Oct 22, 2018 | 141.04 | 141.22 | 139.72 | 140.09 | 1,032,427 | -0.57(-0.40%) |
Oct 19, 2018 | 141.18 | 142.34 | 140.34 | 140.66 | 990,150 | -0.23(-0.16%) |
Oct 18, 2018 | 142.47 | 142.75 | 140.19 | 140.89 | 1,480,367 | -2.10(-1.47%) |
Oct 17, 2018 | 143.01 | 143.32 | 141.57 | 142.99 | 2,148,366 | +0.04(+0.03%) |
Oct 16, 2018 | 141.00 | 143.18 | 140.75 | 142.95 | 2,198,567 | +2.97(+2.12%) |
Oct 15, 2018 | 140.39 | 141.21 | 139.79 | 139.98 | 2,049,501 | -0.62(-0.44%) |
Oct 12, 2018 | 141.16 | 141.16 | 138.77 | 140.60 | 1,704,901 | +1.80(+1.30%) |
Oct 11, 2018 | 141.18 | 142.10 | 137.89 | 138.80 | 3,007,776 | -2.93(-2.07%) |
Oct 10, 2018 | 146.05 | 146.06 | 141.57 | 141.73 | 1,972,112 | -4.70(-3.21%) |
Oct 09, 2018 | 146.37 | 147.16 | 146.12 | 146.43 | 1,037,746 | -0.19(-0.13%) |
Oct 08, 2018 | 146.41 | 146.90 | 145.50 | 146.62 | 978,836 | -0.15(-0.10%) |
Oct 05, 2018 | 147.70 | 148.05 | 145.91 | 146.77 | 1,691,066 | -0.91(-0.61%) |
Oct 04, 2018 | 148.59 | 148.59 | 146.76 | 147.68 | 1,092,222 | -1.26(-0.84%) |
Oct 03, 2018 | 149.38 | 149.60 | 148.71 | 148.94 | 980,111 | +0.18(+0.12%) |
Oct 02, 2018 | 148.86 | 149.16 | 148.55 | 148.75 | 436,410 | -0.12(-0.08%) |
Oct 01, 2018 | 149.28 | 149.56 | 148.53 | 148.87 | 787,822 | +0.43(+0.29%) |
Sep 28, 2018 | 148.15 | 148.79 | 148.15 | 148.44 | 1,388,105 | -0.03(-0.02%) |
Sep 27, 2018 | 148.32 | 149.08 | 148.21 | 148.47 | 554,198 | +0.39(+0.27%) |
Sep 26, 2018 | 148.79 | 149.28 | 147.87 | 148.07 | 1,184,043 | -0.45(-0.30%) |
Sep 25, 2018 | 148.90 | 148.98 | 148.46 | 148.52 | 667,603 | -0.16(-0.10%) |
Sep 24, 2018 | 148.88 | 148.92 | 148.36 | 148.68 | 776,995 | -0.53(-0.36%) |
Sep 21, 2018 | 149.82 | 149.98 | 149.10 | 149.21 | 2,107,872 | -0.13(-0.09%) |
Sep 20, 2018 | 148.85 | 149.52 | 148.81 | 149.34 | 701,164 | +1.16(+0.78%) |
Sep 19, 2018 | 148.10 | 148.43 | 148.02 | 148.18 | 642,571 | +0.08(+0.06%) |
Sep 18, 2018 | 147.43 | 148.41 | 147.43 | 148.09 | 752,180 | +0.79(+0.53%) |
Sep 17, 2018 | 148.11 | 148.22 | 147.17 | 147.31 | 1,010,648 | -0.91(-0.62%) |
Sep 14, 2018 | 148.26 | 148.41 | 147.76 | 148.22 | 1,119,215 | +0.12(+0.08%) |
Sep 13, 2018 | 147.88 | 148.25 | 147.70 | 148.10 | 1,484,696 | +0.81(+0.55%) |
Sep 12, 2018 | 147.19 | 147.56 | 146.73 | 147.29 | 603,774 | +0.03(+0.02%) |
Sep 11, 2018 | 146.41 | 147.47 | 146.18 | 147.26 | 1,134,800 | +0.54(+0.37%) |
Sep 10, 2018 | 147.04 | 147.15 | 146.63 | 146.72 | 832,571 | +0.29(+0.20%) |
Sep 07, 2018 | 146.25 | 147.05 | 146.06 | 146.43 | 1,123,374 | -0.35(-0.24%) |
Sep 06, 2018 | 147.25 | 147.52 | 146.19 | 146.78 | 1,501,486 | -0.47(-0.32%) |
Sep 05, 2018 | 147.49 | 147.54 | 146.59 | 147.25 | 1,061,407 | -0.46(-0.31%) |