Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 130.20 | 131.40 | 129.84 | 131.28 | 4,661,087 | +1.40(+1.08%) |
Nov 29, 2018 | 131.53 | 131.91 | 129.75 | 129.88 | 1,938,615 | -2.46(-1.86%) |
Nov 28, 2018 | 129.91 | 132.38 | 129.56 | 132.34 | 3,547,814 | +2.93(+2.26%) |
Nov 27, 2018 | 128.17 | 129.42 | 127.20 | 129.41 | 1,619,604 | +0.60(+0.46%) |
Nov 26, 2018 | 127.19 | 128.89 | 126.47 | 128.81 | 1,778,191 | +3.35(+2.67%) |
Nov 23, 2018 | 124.26 | 126.37 | 124.26 | 125.46 | 759,797 | -0.17(-0.13%) |
Nov 21, 2018 | 125.63 | 125.63 | 125.63 | 0 | +0.50(+0.40%) | |
Nov 20, 2018 | 127.19 | 131.24 | 124.79 | 125.13 | 3,363,598 | -2.60(-2.04%) |
Nov 19, 2018 | 130.38 | 130.91 | 125.76 | 127.73 | 2,471,501 | -2.77(-2.12%) |
Nov 16, 2018 | 131.10 | 131.63 | 129.50 | 130.50 | 6,082,760 | -0.62(-0.48%) |
Nov 15, 2018 | 125.88 | 131.16 | 125.38 | 131.13 | 2,878,190 | +4.03(+3.17%) |
Nov 14, 2018 | 129.86 | 130.38 | 126.90 | 127.09 | 2,515,026 | -1.78(-1.38%) |
Nov 13, 2018 | 129.09 | 129.89 | 127.38 | 128.87 | 2,343,927 | +0.49(+0.38%) |
Nov 12, 2018 | 130.62 | 130.99 | 128.19 | 128.38 | 1,869,987 | -2.69(-2.05%) |
Nov 09, 2018 | 130.97 | 131.49 | 130.01 | 131.07 | 2,662,885 | -0.62(-0.47%) |
Nov 08, 2018 | 131.47 | 132.39 | 131.06 | 131.70 | 2,331,569 | -0.37(-0.28%) |
Nov 07, 2018 | 129.62 | 132.19 | 129.10 | 132.06 | 2,932,079 | +3.90(+3.04%) |
Nov 06, 2018 | 126.02 | 128.26 | 126.02 | 128.16 | 2,351,948 | +2.23(+1.77%) |
Nov 05, 2018 | 125.85 | 126.27 | 124.42 | 125.93 | 1,947,048 | +0.61(+0.49%) |
Nov 02, 2018 | 125.67 | 126.94 | 123.80 | 125.31 | 2,157,214 | -0.17(-0.13%) |
Nov 01, 2018 | 128.01 | 128.23 | 124.63 | 125.48 | 2,874,022 | -2.82(-2.20%) |
Oct 31, 2018 | 125.89 | 129.68 | 124.65 | 128.30 | 3,955,972 | +6.07(+4.97%) |
Oct 30, 2018 | 120.99 | 122.23 | 119.75 | 122.23 | 3,239,134 | +1.75(+1.45%) |
Oct 29, 2018 | 123.60 | 124.46 | 118.55 | 120.48 | 3,674,368 | -0.94(-0.77%) |
Oct 26, 2018 | 122.21 | 123.48 | 120.68 | 121.42 | 3,333,968 | -3.69(-2.95%) |
Oct 25, 2018 | 124.36 | 125.92 | 122.40 | 125.11 | 2,456,592 | +2.53(+2.06%) |
Oct 24, 2018 | 126.46 | 127.36 | 122.24 | 122.58 | 2,573,247 | -4.27(-3.36%) |
Oct 23, 2018 | 126.13 | 127.73 | 124.94 | 126.84 | 2,042,625 | -1.38(-1.08%) |
Oct 22, 2018 | 128.10 | 129.04 | 127.34 | 128.22 | 1,288,165 | +0.52(+0.40%) |
Oct 19, 2018 | 128.04 | 129.25 | 127.08 | 127.71 | 2,013,699 | +0.44(+0.34%) |
Oct 18, 2018 | 128.02 | 128.77 | 125.61 | 127.27 | 2,093,062 | -0.66(-0.52%) |
Oct 17, 2018 | 127.72 | 128.35 | 126.49 | 127.93 | 1,200,863 | +0.34(+0.26%) |
Oct 16, 2018 | 125.20 | 128.17 | 124.92 | 127.59 | 2,207,711 | +2.70(+2.16%) |
Oct 15, 2018 | 124.69 | 126.04 | 123.81 | 124.89 | 1,558,066 | -0.42(-0.33%) |
Oct 12, 2018 | 124.95 | 125.83 | 123.38 | 125.31 | 2,781,582 | +2.26(+1.84%) |
Oct 11, 2018 | 126.19 | 127.36 | 122.04 | 123.05 | 3,820,367 | -3.21(-2.54%) |
Oct 10, 2018 | 133.81 | 133.99 | 126.07 | 126.25 | 3,183,400 | -7.44(-5.57%) |
Oct 09, 2018 | 133.13 | 135.68 | 132.88 | 133.70 | 1,570,602 | +0.75(+0.56%) |
Oct 08, 2018 | 133.68 | 134.74 | 131.84 | 132.95 | 1,826,966 | -1.50(-1.12%) |
Oct 05, 2018 | 133.95 | 134.96 | 133.43 | 134.46 | 1,467,040 | +0.69(+0.51%) |
Oct 04, 2018 | 134.79 | 134.99 | 132.62 | 133.77 | 1,532,589 | -1.22(-0.90%) |
Oct 03, 2018 | 135.27 | 136.70 | 134.77 | 134.99 | 1,600,782 | -0.16(-0.12%) |
Oct 02, 2018 | 134.56 | 135.60 | 133.68 | 135.15 | 1,436,373 | +0.92(+0.68%) |
Oct 01, 2018 | 134.80 | 135.78 | 133.85 | 134.23 | 1,406,621 | +0.07(+0.05%) |
Sep 28, 2018 | 133.41 | 134.75 | 133.32 | 134.16 | 1,893,766 | +0.67(+0.50%) |
Sep 27, 2018 | 133.38 | 133.81 | 133.01 | 133.50 | 1,074,731 | +0.26(+0.19%) |
Sep 26, 2018 | 132.73 | 134.45 | 132.58 | 133.24 | 1,935,489 | +0.65(+0.49%) |
Sep 25, 2018 | 133.27 | 134.10 | 130.46 | 132.59 | 3,103,497 | -0.16(-0.12%) |
Sep 24, 2018 | 133.21 | 133.67 | 132.43 | 132.75 | 1,483,149 | -1.43(-1.07%) |
Sep 21, 2018 | 133.29 | 134.47 | 132.50 | 134.18 | 4,754,967 | +1.60(+1.21%) |
Sep 20, 2018 | 131.44 | 132.76 | 131.23 | 132.58 | 1,199,507 | +1.70(+1.30%) |
Sep 19, 2018 | 131.53 | 131.76 | 130.51 | 130.88 | 1,354,319 | -0.52(-0.40%) |
Sep 18, 2018 | 131.14 | 131.89 | 130.94 | 131.40 | 1,266,300 | +0.46(+0.35%) |
Sep 17, 2018 | 131.51 | 132.06 | 130.78 | 130.94 | 1,317,590 | -0.37(-0.28%) |
Sep 14, 2018 | 130.90 | 131.74 | 130.56 | 131.31 | 1,192,251 | +0.48(+0.37%) |
Sep 13, 2018 | 130.90 | 131.28 | 130.46 | 130.83 | 1,180,243 | +0.43(+0.33%) |
Sep 12, 2018 | 130.28 | 130.67 | 129.83 | 130.41 | 1,675,006 | +0.12(+0.09%) |
Sep 11, 2018 | 130.45 | 130.69 | 129.79 | 130.29 | 1,067,348 | -0.02(-0.01%) |
Sep 10, 2018 | 130.67 | 130.79 | 129.78 | 130.31 | 1,203,556 | +0.26(+0.20%) |
Sep 07, 2018 | 129.79 | 130.94 | 129.62 | 130.05 | 2,072,830 | -0.49(-0.37%) |
Sep 06, 2018 | 129.21 | 130.59 | 128.53 | 130.54 | 1,858,981 | +1.01(+0.78%) |
Sep 05, 2018 | 128.98 | 129.67 | 128.01 | 129.53 | 2,219,116 | +0.29(+0.23%) |