Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 130.19 | 131.39 | 129.83 | 131.27 | 4,661,365 | +1.40(+1.08%) |
Nov 29, 2018 | 131.52 | 131.90 | 129.75 | 129.87 | 1,938,731 | -2.46(-1.86%) |
Nov 28, 2018 | 129.91 | 132.37 | 129.55 | 132.33 | 3,548,026 | +2.93(+2.26%) |
Nov 27, 2018 | 128.16 | 129.41 | 127.19 | 129.40 | 1,619,700 | +0.60(+0.46%) |
Nov 26, 2018 | 127.18 | 128.88 | 126.46 | 128.80 | 1,778,297 | +3.35(+2.67%) |
Nov 23, 2018 | 124.25 | 126.36 | 124.25 | 125.45 | 759,842 | -0.17(-0.13%) |
Nov 21, 2018 | 125.62 | 125.62 | 125.62 | 0 | +0.50(+0.40%) | |
Nov 20, 2018 | 127.18 | 131.23 | 124.78 | 125.13 | 3,363,798 | -2.60(-2.04%) |
Nov 19, 2018 | 130.37 | 130.91 | 125.75 | 127.73 | 2,471,649 | -2.77(-2.12%) |
Nov 16, 2018 | 131.09 | 131.63 | 129.49 | 130.50 | 6,083,123 | -0.62(-0.48%) |
Nov 15, 2018 | 125.87 | 131.15 | 125.38 | 131.12 | 2,878,361 | +4.03(+3.17%) |
Nov 14, 2018 | 129.85 | 130.37 | 126.89 | 127.08 | 2,515,176 | -1.78(-1.38%) |
Nov 13, 2018 | 129.08 | 129.88 | 127.37 | 128.87 | 2,344,067 | +0.49(+0.38%) |
Nov 12, 2018 | 130.61 | 130.99 | 128.18 | 128.38 | 1,870,098 | -2.69(-2.05%) |
Nov 09, 2018 | 130.97 | 131.48 | 130.00 | 131.06 | 2,663,044 | -0.62(-0.47%) |
Nov 08, 2018 | 131.46 | 132.38 | 131.05 | 131.69 | 2,331,708 | -0.37(-0.28%) |
Nov 07, 2018 | 129.61 | 132.19 | 129.09 | 132.05 | 2,932,254 | +3.90(+3.04%) |
Nov 06, 2018 | 126.02 | 128.25 | 126.01 | 128.15 | 2,352,089 | +2.23(+1.77%) |
Nov 05, 2018 | 125.84 | 126.27 | 124.41 | 125.92 | 1,947,164 | +0.61(+0.49%) |
Nov 02, 2018 | 125.66 | 126.93 | 123.79 | 125.30 | 2,157,343 | -0.17(-0.13%) |
Nov 01, 2018 | 128.00 | 128.22 | 124.63 | 125.47 | 2,874,194 | -2.82(-2.20%) |
Oct 31, 2018 | 125.88 | 129.67 | 124.64 | 128.30 | 3,956,208 | +6.07(+4.97%) |
Oct 30, 2018 | 120.98 | 122.22 | 119.74 | 122.22 | 3,239,327 | +1.75(+1.45%) |
Oct 29, 2018 | 123.59 | 124.45 | 118.55 | 120.48 | 3,674,587 | -0.93(-0.77%) |
Oct 26, 2018 | 122.20 | 123.47 | 120.67 | 121.41 | 3,334,167 | -3.69(-2.95%) |
Oct 25, 2018 | 124.35 | 125.91 | 122.39 | 125.10 | 2,456,738 | +2.53(+2.06%) |
Oct 24, 2018 | 126.45 | 127.35 | 122.23 | 122.57 | 2,573,401 | -4.27(-3.36%) |
Oct 23, 2018 | 126.12 | 127.73 | 124.93 | 126.83 | 2,042,747 | -1.38(-1.08%) |
Oct 22, 2018 | 128.09 | 129.03 | 127.33 | 128.22 | 1,288,242 | +0.52(+0.40%) |
Oct 19, 2018 | 128.03 | 129.24 | 127.08 | 127.70 | 2,013,819 | +0.44(+0.34%) |
Oct 18, 2018 | 128.01 | 128.76 | 125.61 | 127.26 | 2,093,187 | -0.66(-0.52%) |
Oct 17, 2018 | 127.72 | 128.34 | 126.48 | 127.92 | 1,200,934 | +0.34(+0.27%) |
Oct 16, 2018 | 125.20 | 128.16 | 124.91 | 127.58 | 2,207,843 | +2.70(+2.16%) |
Oct 15, 2018 | 124.68 | 126.03 | 123.81 | 124.89 | 1,558,159 | -0.42(-0.33%) |
Oct 12, 2018 | 124.95 | 125.82 | 123.37 | 125.30 | 2,781,748 | +2.26(+1.84%) |
Oct 11, 2018 | 126.19 | 127.35 | 122.04 | 123.04 | 3,820,594 | -3.21(-2.54%) |
Oct 10, 2018 | 133.80 | 133.98 | 126.06 | 126.25 | 3,183,590 | -7.44(-5.57%) |
Oct 09, 2018 | 133.12 | 135.67 | 132.87 | 133.69 | 1,570,696 | +0.75(+0.56%) |
Oct 08, 2018 | 133.67 | 134.73 | 131.83 | 132.94 | 1,827,075 | -1.51(-1.12%) |
Oct 05, 2018 | 133.94 | 134.95 | 133.43 | 134.45 | 1,467,128 | +0.69(+0.51%) |
Oct 04, 2018 | 134.78 | 134.98 | 132.61 | 133.76 | 1,532,680 | -1.22(-0.90%) |
Oct 03, 2018 | 135.26 | 136.69 | 134.76 | 134.98 | 1,600,877 | -0.16(-0.12%) |
Oct 02, 2018 | 134.56 | 135.60 | 133.67 | 135.14 | 1,436,459 | +0.92(+0.68%) |
Oct 01, 2018 | 134.80 | 135.77 | 133.84 | 134.23 | 1,406,705 | +0.07(+0.05%) |
Sep 28, 2018 | 133.41 | 134.74 | 133.31 | 134.16 | 1,893,879 | +0.67(+0.50%) |
Sep 27, 2018 | 133.37 | 133.80 | 133.01 | 133.49 | 1,074,795 | +0.26(+0.19%) |
Sep 26, 2018 | 132.72 | 134.44 | 132.57 | 133.23 | 1,935,605 | +0.65(+0.49%) |
Sep 25, 2018 | 133.26 | 134.09 | 130.45 | 132.58 | 3,103,682 | -0.16(-0.12%) |
Sep 24, 2018 | 133.20 | 133.66 | 132.42 | 132.74 | 1,483,237 | -1.43(-1.07%) |
Sep 21, 2018 | 133.28 | 134.47 | 132.49 | 134.17 | 4,755,251 | +1.60(+1.21%) |
Sep 20, 2018 | 131.43 | 132.76 | 131.22 | 132.57 | 1,199,579 | +1.70(+1.30%) |
Sep 19, 2018 | 131.52 | 131.75 | 130.50 | 130.87 | 1,354,400 | -0.53(-0.40%) |
Sep 18, 2018 | 131.14 | 131.88 | 130.93 | 131.39 | 1,266,376 | +0.46(+0.35%) |
Sep 17, 2018 | 131.50 | 132.05 | 130.77 | 130.93 | 1,317,669 | -0.37(-0.28%) |
Sep 14, 2018 | 130.90 | 131.73 | 130.56 | 131.31 | 1,192,322 | +0.48(+0.37%) |
Sep 13, 2018 | 130.89 | 131.27 | 130.45 | 130.82 | 1,180,313 | +0.43(+0.33%) |
Sep 12, 2018 | 130.27 | 130.66 | 129.82 | 130.40 | 1,675,106 | +0.11(+0.09%) |
Sep 11, 2018 | 130.44 | 130.68 | 129.79 | 130.28 | 1,067,412 | -0.02(-0.01%) |
Sep 10, 2018 | 130.66 | 130.79 | 129.78 | 130.30 | 1,203,628 | +0.26(+0.20%) |
Sep 07, 2018 | 129.79 | 130.93 | 129.61 | 130.04 | 2,072,954 | -0.49(-0.37%) |
Sep 06, 2018 | 129.20 | 130.58 | 128.52 | 130.53 | 1,859,092 | +1.01(+0.78%) |
Sep 05, 2018 | 128.97 | 129.66 | 128.00 | 129.52 | 2,219,249 | +0.29(+0.23%) |