Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 04, 2018 | 143.68 | 143.68 | 143.68 | 0 | +0.00(+0.00%) | |
Dec 03, 2018 | 143.80 | 143.85 | 143.46 | 143.68 | 1,016,230 | +0.03(+0.02%) |
Nov 30, 2018 | 143.53 | 143.84 | 143.45 | 143.65 | 643,900 | +0.09(+0.06%) |
Nov 29, 2018 | 143.40 | 143.75 | 143.35 | 143.56 | 260,782 | +0.15(+0.10%) |
Nov 28, 2018 | 143.41 | 143.45 | 143.16 | 143.41 | 301,108 | +0.04(+0.03%) |
Nov 27, 2018 | 143.40 | 143.45 | 143.25 | 143.37 | 272,581 | -0.01(-0.01%) |
Nov 26, 2018 | 143.50 | 143.50 | 143.27 | 143.38 | 215,214 | -0.07(-0.05%) |
Nov 23, 2018 | 143.26 | 143.49 | 143.26 | 143.45 | 45,600 | +0.09(+0.06%) |
Nov 21, 2018 | 143.36 | 143.36 | 143.36 | 0 | +0.11(+0.08%) | |
Nov 20, 2018 | 143.30 | 143.37 | 143.15 | 143.25 | 158,185 | -0.05(-0.03%) |
Nov 19, 2018 | 143.27 | 143.38 | 143.25 | 143.30 | 128,267 | +0.00(+0.00%) |
Nov 16, 2018 | 143.20 | 143.32 | 143.20 | 143.30 | 133,300 | +0.03(+0.02%) |
Nov 15, 2018 | 143.23 | 143.35 | 143.17 | 143.27 | 78,638 | +0.06(+0.04%) |
Nov 14, 2018 | 143.23 | 143.32 | 143.19 | 143.21 | 329,854 | +0.01(+0.01%) |
Nov 13, 2018 | 143.14 | 143.32 | 143.14 | 143.20 | 170,791 | -0.06(-0.04%) |
Nov 12, 2018 | 143.37 | 143.49 | 143.20 | 143.26 | 208,000 | +0.00(+0.00%) |
Nov 09, 2018 | 143.20 | 143.37 | 143.20 | 143.26 | 105,100 | -0.04(-0.03%) |
Nov 08, 2018 | 143.45 | 143.50 | 143.18 | 143.30 | 79,358 | +0.05(+0.03%) |
Nov 07, 2018 | 143.36 | 143.36 | 143.14 | 143.25 | 200,809 | -0.05(-0.03%) |
Nov 06, 2018 | 143.11 | 143.30 | 143.11 | 143.30 | 109,123 | +0.00(+0.00%) |
Nov 05, 2018 | 143.10 | 143.30 | 143.10 | 143.30 | 58,767 | +0.00(+0.00%) |
Nov 02, 2018 | 143.36 | 143.37 | 143.14 | 143.30 | 135,100 | +0.13(+0.09%) |
Nov 01, 2018 | 143.39 | 143.49 | 143.05 | 143.17 | 105,133 | -0.22(-0.15%) |
Oct 31, 2018 | 143.44 | 143.45 | 143.18 | 143.39 | 212,609 | -0.06(-0.04%) |
Oct 30, 2018 | 143.21 | 143.45 | 143.07 | 143.45 | 89,285 | +0.23(+0.16%) |
Oct 29, 2018 | 143.33 | 143.44 | 143.05 | 143.22 | 77,793 | +0.19(+0.13%) |
Oct 26, 2018 | 143.10 | 143.20 | 143.01 | 143.03 | 155,700 | -0.08(-0.06%) |
Oct 25, 2018 | 143.30 | 143.35 | 143.05 | 143.11 | 129,645 | -0.13(-0.09%) |
Oct 24, 2018 | 143.17 | 143.47 | 143.10 | 143.24 | 233,176 | +0.13(+0.09%) |
Oct 23, 2018 | 142.85 | 143.25 | 142.82 | 143.11 | 96,410 | +0.17(+0.12%) |
Oct 22, 2018 | 142.90 | 143.10 | 142.90 | 142.94 | 197,519 | -0.16(-0.11%) |
Oct 19, 2018 | 143.24 | 143.25 | 142.97 | 143.10 | 139,700 | -0.03(-0.02%) |
Oct 18, 2018 | 142.84 | 143.13 | 142.74 | 143.13 | 231,182 | +0.19(+0.13%) |
Oct 17, 2018 | 142.87 | 142.94 | 142.75 | 142.94 | 91,424 | +0.04(+0.03%) |
Oct 16, 2018 | 142.82 | 142.96 | 142.79 | 142.90 | 184,826 | +0.15(+0.11%) |
Oct 15, 2018 | 142.77 | 142.87 | 142.71 | 142.75 | 708,740 | -0.04(-0.03%) |
Oct 12, 2018 | 142.76 | 142.87 | 142.70 | 142.79 | 510,100 | +0.08(+0.06%) |
Oct 11, 2018 | 142.72 | 142.79 | 142.56 | 142.71 | 962,079 | -0.07(-0.05%) |
Oct 10, 2018 | 142.79 | 142.82 | 142.64 | 142.78 | 612,557 | -0.04(-0.03%) |
Oct 09, 2018 | 142.78 | 142.85 | 142.78 | 142.82 | 426,110 | +0.04(+0.03%) |
Oct 08, 2018 | 142.82 | 142.88 | 142.71 | 142.78 | 325,404 | -0.02(-0.01%) |
Oct 05, 2018 | 142.78 | 142.96 | 142.70 | 142.80 | 477,400 | +0.00(+0.00%) |
Oct 04, 2018 | 142.85 | 142.99 | 142.76 | 142.80 | 315,010 | -0.15(-0.10%) |
Oct 03, 2018 | 142.96 | 143.02 | 142.95 | 142.95 | 231,664 | +0.00(+0.00%) |
Oct 02, 2018 | 142.94 | 143.05 | 142.87 | 142.95 | 214,557 | -0.05(-0.03%) |