Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 129.25 | 133.26 | 129.25 | 132.55 | 2,660,800 | +3.09(+2.39%) |
Nov 29, 2018 | 128.03 | 130.44 | 126.84 | 129.46 | 2,076,730 | +0.47(+0.36%) |
Nov 28, 2018 | 123.94 | 129.29 | 123.94 | 128.99 | 2,211,832 | +6.22(+5.07%) |
Nov 27, 2018 | 122.90 | 124.34 | 121.40 | 122.77 | 1,464,984 | -0.99(-0.80%) |
Nov 26, 2018 | 122.04 | 125.42 | 121.87 | 123.76 | 3,320,518 | +2.90(+2.40%) |
Nov 23, 2018 | 122.50 | 124.01 | 120.61 | 120.86 | 841,300 | -3.02(-2.44%) |
Nov 21, 2018 | 123.88 | 123.88 | 123.88 | 0 | +2.49(+2.05%) | |
Nov 20, 2018 | 119.45 | 124.95 | 118.52 | 121.39 | 3,048,605 | -5.60(-4.41%) |
Nov 19, 2018 | 134.50 | 135.88 | 126.62 | 126.99 | 2,694,769 | -7.54(-5.60%) |
Nov 16, 2018 | 138.08 | 138.08 | 134.35 | 134.53 | 1,788,000 | -5.30(-3.79%) |
Nov 15, 2018 | 138.33 | 139.98 | 134.70 | 139.83 | 1,849,380 | -0.30(-0.21%) |
Nov 14, 2018 | 140.87 | 144.07 | 138.38 | 140.13 | 2,090,532 | +1.43(+1.03%) |
Nov 13, 2018 | 135.53 | 140.35 | 134.65 | 138.70 | 1,835,278 | +3.28(+2.42%) |
Nov 12, 2018 | 137.28 | 138.36 | 134.66 | 135.42 | 1,739,553 | -2.14(-1.56%) |
Nov 09, 2018 | 141.39 | 142.00 | 136.38 | 137.56 | 1,693,800 | -4.71(-3.31%) |
Nov 08, 2018 | 143.27 | 143.79 | 140.11 | 142.27 | 1,516,308 | -0.96(-0.67%) |
Nov 07, 2018 | 141.77 | 144.56 | 139.68 | 143.23 | 1,706,369 | +2.10(+1.49%) |
Nov 06, 2018 | 141.83 | 143.60 | 139.92 | 141.13 | 1,402,405 | -1.07(-0.75%) |
Nov 05, 2018 | 143.28 | 143.84 | 139.15 | 142.20 | 1,100,529 | +0.18(+0.13%) |
Nov 02, 2018 | 145.37 | 145.45 | 140.04 | 142.02 | 1,499,300 | -2.15(-1.49%) |
Nov 01, 2018 | 141.66 | 144.65 | 138.97 | 144.17 | 1,664,928 | +3.44(+2.44%) |
Oct 31, 2018 | 143.75 | 146.60 | 140.66 | 140.73 | 2,360,667 | -1.40(-0.99%) |
Oct 30, 2018 | 135.36 | 142.63 | 135.12 | 142.13 | 2,120,921 | +6.25(+4.60%) |
Oct 29, 2018 | 136.69 | 139.15 | 133.95 | 135.88 | 1,726,605 | +1.06(+0.79%) |
Oct 26, 2018 | 134.49 | 136.67 | 133.14 | 134.82 | 1,712,400 | -2.40(-1.75%) |
Oct 25, 2018 | 134.31 | 138.59 | 134.00 | 137.22 | 1,662,570 | +2.93(+2.18%) |
Oct 24, 2018 | 140.80 | 140.97 | 134.16 | 134.29 | 1,771,108 | -3.14(-2.28%) |
Oct 23, 2018 | 137.21 | 137.72 | 133.13 | 137.43 | 2,004,375 | -2.52(-1.80%) |
Oct 22, 2018 | 136.47 | 140.90 | 136.02 | 139.95 | 1,979,257 | +3.18(+2.33%) |
Oct 19, 2018 | 143.48 | 144.10 | 136.53 | 136.77 | 2,090,700 | -5.91(-4.14%) |
Oct 18, 2018 | 143.09 | 145.65 | 140.92 | 142.68 | 1,747,956 | -0.89(-0.62%) |
Oct 17, 2018 | 146.98 | 147.77 | 142.75 | 143.57 | 1,286,254 | -3.26(-2.22%) |
Oct 16, 2018 | 145.56 | 147.22 | 142.97 | 146.83 | 1,859,732 | +2.37(+1.64%) |
Oct 15, 2018 | 146.79 | 146.98 | 142.86 | 144.46 | 1,626,356 | +0.75(+0.52%) |
Oct 12, 2018 | 145.53 | 146.90 | 141.07 | 143.71 | 3,529,000 | +3.20(+2.28%) |
Oct 11, 2018 | 139.29 | 144.91 | 137.68 | 140.51 | 2,169,455 | -0.17(-0.12%) |
Oct 10, 2018 | 149.17 | 149.55 | 140.40 | 140.68 | 2,542,337 | -9.57(-6.37%) |
Oct 09, 2018 | 149.84 | 153.45 | 149.00 | 150.25 | 1,592,442 | -0.53(-0.35%) |
Oct 08, 2018 | 153.02 | 154.91 | 148.34 | 150.78 | 2,738,978 | -3.06(-1.99%) |
Oct 05, 2018 | 156.69 | 158.34 | 151.46 | 153.84 | 2,134,100 | -3.20(-2.04%) |
Oct 04, 2018 | 160.22 | 161.08 | 156.33 | 157.04 | 1,485,159 | -4.48(-2.77%) |
Oct 03, 2018 | 161.25 | 161.83 | 159.35 | 161.52 | 1,237,663 | +1.32(+0.82%) |
Oct 02, 2018 | 162.88 | 163.13 | 160.00 | 160.20 | 1,336,186 | -1.44(-0.89%) |
Oct 01, 2018 | 163.80 | 164.79 | 161.19 | 161.64 | 1,012,931 | -0.85(-0.52%) |
Sep 28, 2018 | 161.25 | 164.14 | 161.25 | 162.49 | 1,525,200 | +1.25(+0.78%) |
Sep 27, 2018 | 160.00 | 161.50 | 158.66 | 161.24 | 1,682,748 | +2.28(+1.43%) |
Sep 26, 2018 | 157.75 | 159.88 | 156.77 | 158.96 | 1,010,310 | +0.55(+0.35%) |
Sep 25, 2018 | 157.55 | 159.08 | 157.08 | 158.41 | 1,220,388 | +1.07(+0.68%) |
Sep 24, 2018 | 156.79 | 157.78 | 156.03 | 157.34 | 1,196,230 | +0.35(+0.22%) |
Sep 21, 2018 | 156.59 | 158.13 | 154.63 | 156.99 | 2,070,800 | +1.02(+0.65%) |
Sep 20, 2018 | 155.45 | 156.40 | 154.39 | 155.97 | 1,240,527 | +0.76(+0.49%) |
Sep 19, 2018 | 158.63 | 158.63 | 154.05 | 155.21 | 1,621,153 | -3.23(-2.04%) |
Sep 18, 2018 | 155.69 | 158.94 | 153.80 | 158.44 | 1,434,171 | +3.06(+1.97%) |
Sep 17, 2018 | 159.10 | 160.68 | 154.82 | 155.38 | 2,618,560 | +1.67(+1.09%) |
Sep 14, 2018 | 154.73 | 155.64 | 152.47 | 153.71 | 1,193,400 | -0.89(-0.58%) |
Sep 13, 2018 | 153.16 | 154.82 | 152.20 | 154.60 | 1,271,806 | +1.59(+1.04%) |
Sep 12, 2018 | 153.30 | 154.07 | 150.87 | 153.01 | 1,372,282 | -0.22(-0.14%) |
Sep 11, 2018 | 154.17 | 155.25 | 152.20 | 153.23 | 1,486,503 | -0.88(-0.57%) |
Sep 10, 2018 | 151.50 | 154.78 | 151.50 | 154.11 | 1,364,500 | +3.29(+2.18%) |
Sep 07, 2018 | 150.74 | 153.99 | 150.59 | 150.82 | 2,052,300 | -0.18(-0.12%) |
Sep 06, 2018 | 153.57 | 154.97 | 150.78 | 151.00 | 2,365,800 | -1.74(-1.14%) |
Sep 05, 2018 | 157.17 | 157.29 | 152.08 | 152.74 | 2,637,379 | -4.55(-2.89%) |