Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 139.92 | 142.28 | 139.92 | 141.40 | 1,789,488 | +1.10(+0.79%) |
Nov 29, 2018 | 139.21 | 141.24 | 138.48 | 140.30 | 1,083,640 | +0.20(+0.14%) |
Nov 28, 2018 | 139.36 | 141.53 | 137.98 | 140.10 | 1,249,647 | +0.84(+0.60%) |
Nov 27, 2018 | 140.74 | 141.77 | 138.87 | 139.26 | 1,055,315 | -2.19(-1.55%) |
Nov 26, 2018 | 140.72 | 142.01 | 140.12 | 141.45 | 1,080,501 | +2.35(+1.69%) |
Nov 23, 2018 | 138.59 | 139.84 | 137.59 | 139.10 | 266,681 | -0.48(-0.35%) |
Nov 21, 2018 | 139.59 | 139.59 | 139.59 | 0 | -0.37(-0.26%) | |
Nov 20, 2018 | 139.56 | 140.73 | 136.96 | 139.95 | 1,608,516 | -0.26(-0.18%) |
Nov 19, 2018 | 140.62 | 141.49 | 138.59 | 140.21 | 1,089,586 | -0.38(-0.27%) |
Nov 16, 2018 | 138.93 | 141.39 | 138.61 | 140.59 | 1,248,401 | +0.62(+0.45%) |
Nov 15, 2018 | 136.35 | 140.07 | 135.73 | 139.97 | 1,183,773 | +2.50(+1.81%) |
Nov 14, 2018 | 140.22 | 141.08 | 136.02 | 137.47 | 1,310,637 | -1.84(-1.32%) |
Nov 13, 2018 | 137.33 | 139.88 | 137.33 | 139.31 | 980,355 | +1.97(+1.44%) |
Nov 12, 2018 | 138.55 | 139.09 | 137.17 | 137.34 | 930,136 | -1.32(-0.95%) |
Nov 09, 2018 | 139.09 | 139.96 | 137.72 | 138.66 | 894,789 | -0.54(-0.39%) |
Nov 08, 2018 | 137.06 | 139.94 | 136.67 | 139.20 | 956,935 | +1.60(+1.16%) |
Nov 07, 2018 | 136.95 | 137.86 | 134.19 | 137.60 | 953,887 | +1.05(+0.77%) |
Nov 06, 2018 | 136.62 | 137.47 | 135.58 | 136.56 | 942,959 | -0.43(-0.31%) |
Nov 05, 2018 | 136.44 | 137.71 | 136.23 | 136.98 | 985,912 | +0.43(+0.32%) |
Nov 02, 2018 | 137.04 | 138.59 | 134.87 | 136.55 | 1,122,034 | +0.15(+0.11%) |
Nov 01, 2018 | 138.13 | 138.83 | 136.10 | 136.40 | 1,092,734 | -1.17(-0.85%) |
Oct 31, 2018 | 137.06 | 139.64 | 136.87 | 137.57 | 1,072,693 | +1.84(+1.35%) |
Oct 30, 2018 | 134.53 | 135.92 | 133.34 | 135.73 | 1,277,958 | +1.37(+1.02%) |
Oct 29, 2018 | 133.90 | 135.74 | 133.04 | 134.36 | 1,036,634 | +2.51(+1.91%) |
Oct 26, 2018 | 130.48 | 133.05 | 130.09 | 131.85 | 1,359,979 | +0.14(+0.11%) |
Oct 25, 2018 | 129.08 | 133.03 | 128.81 | 131.71 | 975,720 | +3.09(+2.40%) |
Oct 24, 2018 | 131.75 | 131.95 | 128.36 | 128.62 | 1,572,732 | -3.44(-2.61%) |
Oct 23, 2018 | 129.86 | 133.13 | 129.86 | 132.07 | 1,394,477 | +0.66(+0.50%) |
Oct 22, 2018 | 136.54 | 136.81 | 131.41 | 131.41 | 1,840,921 | -3.85(-2.85%) |
Oct 19, 2018 | 133.95 | 135.97 | 132.97 | 135.26 | 1,261,747 | +1.55(+1.16%) |
Oct 18, 2018 | 135.27 | 136.74 | 133.50 | 133.71 | 1,158,415 | -0.94(-0.70%) |
Oct 17, 2018 | 132.42 | 135.95 | 130.40 | 134.65 | 1,666,823 | +2.64(+2.00%) |
Oct 16, 2018 | 132.88 | 133.19 | 130.85 | 132.02 | 970,356 | -0.23(-0.18%) |
Oct 15, 2018 | 131.84 | 133.39 | 131.25 | 132.25 | 917,604 | +0.41(+0.31%) |
Oct 12, 2018 | 134.76 | 134.78 | 129.21 | 131.84 | 1,307,316 | -1.60(-1.20%) |
Oct 11, 2018 | 137.59 | 137.78 | 133.40 | 133.45 | 1,568,847 | -4.47(-3.24%) |
Oct 10, 2018 | 140.97 | 142.17 | 137.79 | 137.91 | 1,075,914 | -2.92(-2.07%) |
Oct 09, 2018 | 140.79 | 141.91 | 139.83 | 140.83 | 697,028 | -0.63(-0.45%) |
Oct 08, 2018 | 139.88 | 142.03 | 139.49 | 141.46 | 986,246 | +1.48(+1.06%) |
Oct 05, 2018 | 141.34 | 141.74 | 139.85 | 139.98 | 936,030 | -0.70(-0.50%) |
Oct 04, 2018 | 139.13 | 141.99 | 139.13 | 140.68 | 907,517 | +1.66(+1.19%) |
Oct 03, 2018 | 138.11 | 140.14 | 137.56 | 139.03 | 1,017,903 | +1.82(+1.33%) |
Oct 02, 2018 | 136.59 | 137.26 | 135.69 | 137.21 | 832,243 | +0.23(+0.17%) |
Oct 01, 2018 | 138.22 | 138.39 | 136.38 | 136.97 | 835,723 | +0.12(+0.09%) |
Sep 28, 2018 | 137.01 | 138.26 | 136.63 | 136.85 | 1,107,485 | -0.88(-0.64%) |
Sep 27, 2018 | 139.09 | 139.19 | 137.53 | 137.73 | 987,006 | -1.49(-1.07%) |
Sep 26, 2018 | 141.48 | 142.22 | 138.94 | 139.22 | 1,213,004 | -1.00(-0.71%) |
Sep 25, 2018 | 142.26 | 142.26 | 139.92 | 140.22 | 983,097 | -1.30(-0.92%) |
Sep 24, 2018 | 144.11 | 144.26 | 141.43 | 141.51 | 954,122 | -2.37(-1.65%) |
Sep 21, 2018 | 143.59 | 144.52 | 143.49 | 143.88 | 1,704,573 | +0.10(+0.07%) |
Sep 20, 2018 | 143.54 | 144.90 | 142.99 | 143.78 | 1,169,149 | +0.72(+0.50%) |
Sep 19, 2018 | 140.82 | 143.39 | 140.82 | 143.07 | 859,249 | +2.42(+1.72%) |
Sep 18, 2018 | 140.96 | 141.16 | 139.95 | 140.65 | 1,033,109 | -0.51(-0.36%) |
Sep 17, 2018 | 142.43 | 143.30 | 140.91 | 141.16 | 1,017,553 | -1.25(-0.88%) |
Sep 14, 2018 | 142.60 | 143.31 | 142.20 | 142.40 | 835,273 | +0.17(+0.12%) |
Sep 13, 2018 | 145.53 | 145.53 | 142.01 | 142.23 | 1,421,075 | -2.86(-1.97%) |
Sep 12, 2018 | 147.83 | 148.33 | 145.02 | 145.09 | 980,105 | -3.69(-2.48%) |
Sep 11, 2018 | 148.04 | 149.56 | 147.57 | 148.78 | 769,453 | +0.32(+0.21%) |
Sep 10, 2018 | 149.22 | 149.67 | 148.41 | 148.47 | 969,725 | -0.25(-0.17%) |
Sep 07, 2018 | 149.37 | 149.37 | 148.03 | 148.72 | 812,188 | +0.14(+0.09%) |
Sep 06, 2018 | 149.12 | 149.56 | 148.24 | 148.58 | 909,447 | -0.91(-0.61%) |
Sep 05, 2018 | 149.11 | 150.35 | 148.77 | 149.48 | 1,413,519 | +0.32(+0.21%) |