Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 133.98 | 137.67 | 133.89 | 137.14 | 6,968,439 | +2.94(+2.19%) |
Nov 29, 2018 | 134.55 | 135.27 | 133.54 | 134.20 | 3,330,650 | -0.62(-0.46%) |
Nov 28, 2018 | 131.94 | 134.95 | 130.06 | 134.82 | 4,912,976 | +4.08(+3.12%) |
Nov 27, 2018 | 127.02 | 130.74 | 126.58 | 130.74 | 5,532,060 | +4.10(+3.24%) |
Nov 26, 2018 | 127.77 | 128.33 | 126.05 | 126.64 | 5,373,746 | -0.69(-0.54%) |
Nov 23, 2018 | 126.48 | 127.85 | 126.18 | 127.33 | 1,813,328 | -0.50(-0.39%) |
Nov 21, 2018 | 127.83 | 127.83 | 127.83 | 0 | +2.25(+1.79%) | |
Nov 20, 2018 | 130.86 | 131.13 | 125.05 | 125.58 | 8,249,087 | -8.05(-6.03%) |
Nov 19, 2018 | 133.38 | 134.29 | 132.06 | 133.63 | 4,202,935 | -0.69(-0.52%) |
Nov 16, 2018 | 134.66 | 135.67 | 133.96 | 134.32 | 3,636,577 | -0.01(-0.01%) |
Nov 15, 2018 | 131.21 | 134.95 | 130.16 | 134.33 | 3,810,786 | +2.55(+1.93%) |
Nov 14, 2018 | 132.84 | 134.39 | 130.07 | 131.79 | 4,516,741 | -0.03(-0.02%) |
Nov 13, 2018 | 131.67 | 133.13 | 130.80 | 131.81 | 3,071,804 | +0.73(+0.56%) |
Nov 12, 2018 | 133.52 | 133.95 | 130.78 | 131.09 | 3,404,356 | -2.20(-1.65%) |
Nov 09, 2018 | 134.47 | 134.68 | 132.77 | 133.29 | 4,291,634 | -1.90(-1.40%) |
Nov 08, 2018 | 135.57 | 135.99 | 134.31 | 135.19 | 2,845,298 | -0.43(-0.31%) |
Nov 07, 2018 | 134.00 | 135.66 | 133.26 | 135.61 | 6,507,454 | +2.40(+1.80%) |
Nov 06, 2018 | 131.81 | 133.63 | 131.81 | 133.22 | 4,755,257 | +1.42(+1.08%) |
Nov 05, 2018 | 132.45 | 132.89 | 131.60 | 131.80 | 5,511,154 | +0.01(+0.01%) |
Nov 02, 2018 | 131.58 | 133.05 | 131.03 | 131.79 | 6,584,504 | +1.22(+0.94%) |
Nov 01, 2018 | 130.54 | 131.25 | 129.73 | 130.56 | 4,014,909 | +0.85(+0.66%) |
Oct 31, 2018 | 130.67 | 132.14 | 129.44 | 129.71 | 4,803,861 | -0.05(-0.04%) |
Oct 30, 2018 | 125.97 | 130.06 | 125.68 | 129.76 | 5,562,989 | +4.38(+3.50%) |
Oct 29, 2018 | 128.34 | 128.37 | 123.59 | 125.38 | 5,970,151 | -1.24(-0.98%) |
Oct 26, 2018 | 126.92 | 127.88 | 124.27 | 126.62 | 6,384,864 | -1.25(-0.98%) |
Oct 25, 2018 | 121.09 | 128.76 | 120.48 | 127.88 | 10,171,061 | +3.28(+2.63%) |
Oct 24, 2018 | 128.43 | 129.67 | 124.57 | 124.59 | 8,928,868 | -3.08(-2.41%) |
Oct 23, 2018 | 128.27 | 128.58 | 125.59 | 127.67 | 7,396,969 | -2.57(-1.98%) |
Oct 22, 2018 | 130.14 | 130.74 | 129.15 | 130.24 | 7,290,622 | -1.67(-1.26%) |
Oct 19, 2018 | 131.59 | 132.82 | 131.06 | 131.91 | 6,252,410 | +0.16(+0.12%) |
Oct 18, 2018 | 130.20 | 133.14 | 130.04 | 131.75 | 8,987,919 | -1.22(-0.91%) |
Oct 17, 2018 | 136.58 | 137.00 | 132.39 | 132.97 | 7,528,624 | -2.89(-2.13%) |
Oct 16, 2018 | 135.90 | 136.36 | 134.77 | 135.86 | 7,588,619 | +0.85(+0.63%) |
Oct 15, 2018 | 135.73 | 137.08 | 134.54 | 135.01 | 5,318,093 | -0.41(-0.30%) |
Oct 12, 2018 | 136.64 | 137.66 | 134.53 | 135.41 | 6,126,945 | +0.50(+0.37%) |
Oct 11, 2018 | 136.28 | 138.64 | 133.38 | 134.92 | 7,475,661 | -2.10(-1.53%) |
Oct 10, 2018 | 144.06 | 144.57 | 136.76 | 137.02 | 9,030,581 | -7.04(-4.88%) |
Oct 09, 2018 | 145.75 | 146.07 | 143.95 | 144.06 | 4,011,647 | -1.92(-1.32%) |
Oct 08, 2018 | 144.80 | 146.26 | 143.88 | 145.98 | 3,658,100 | +0.70(+0.48%) |
Oct 05, 2018 | 145.68 | 146.05 | 144.64 | 145.28 | 3,173,043 | -0.59(-0.41%) |
Oct 04, 2018 | 145.34 | 146.06 | 144.14 | 145.87 | 3,581,487 | +1.22(+0.85%) |
Oct 03, 2018 | 145.32 | 146.17 | 144.29 | 144.65 | 3,790,907 | -0.08(-0.06%) |
Oct 02, 2018 | 145.96 | 145.96 | 144.07 | 144.73 | 4,320,922 | -1.02(-0.70%) |
Oct 01, 2018 | 145.85 | 146.35 | 145.56 | 145.75 | 3,580,857 | +1.30(+0.90%) |
Sep 28, 2018 | 145.04 | 145.62 | 143.98 | 144.45 | 4,132,914 | -0.86(-0.59%) |
Sep 27, 2018 | 144.69 | 145.77 | 144.16 | 145.31 | 3,044,352 | +0.90(+0.62%) |
Sep 26, 2018 | 144.61 | 145.96 | 144.24 | 144.41 | 3,942,381 | -0.38(-0.26%) |
Sep 25, 2018 | 145.67 | 146.05 | 144.48 | 144.79 | 6,555,970 | +0.03(+0.02%) |
Sep 24, 2018 | 145.91 | 146.23 | 144.64 | 144.76 | 5,587,039 | -1.60(-1.10%) |
Sep 21, 2018 | 146.11 | 146.93 | 145.97 | 146.36 | 14,933,639 | +0.87(+0.60%) |
Sep 20, 2018 | 145.11 | 146.47 | 144.18 | 145.49 | 7,322,304 | +1.07(+0.74%) |
Sep 19, 2018 | 145.09 | 145.22 | 143.62 | 144.42 | 7,122,474 | -0.80(-0.55%) |
Sep 18, 2018 | 145.48 | 146.00 | 144.46 | 145.22 | 11,722,978 | +6.20(+4.46%) |
Sep 17, 2018 | 139.72 | 140.03 | 138.63 | 139.02 | 3,027,446 | -0.62(-0.44%) |
Sep 14, 2018 | 139.36 | 139.98 | 138.52 | 139.64 | 2,913,883 | +0.69(+0.50%) |
Sep 13, 2018 | 139.82 | 140.12 | 138.45 | 138.95 | 3,738,014 | -0.32(-0.23%) |
Sep 12, 2018 | 138.79 | 139.89 | 138.44 | 139.27 | 4,669,921 | +0.61(+0.44%) |
Sep 11, 2018 | 138.35 | 139.11 | 137.34 | 138.65 | 4,067,322 | +0.30(+0.22%) |
Sep 10, 2018 | 138.33 | 139.19 | 138.31 | 138.35 | 4,746,019 | +0.76(+0.55%) |
Sep 07, 2018 | 136.77 | 138.92 | 136.67 | 137.59 | 6,139,007 | +0.40(+0.29%) |
Sep 06, 2018 | 137.33 | 138.35 | 136.84 | 137.19 | 4,424,443 | +0.43(+0.31%) |
Sep 05, 2018 | 133.95 | 136.87 | 133.45 | 136.76 | 6,378,080 | +2.57(+1.92%) |