Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 141.59 | 141.70 | 140.22 | 140.92 | 2,538,561 | -0.37(-0.26%) |
Nov 29, 2018 | 140.46 | 141.80 | 140.10 | 141.29 | 959,811 | +0.54(+0.38%) |
Nov 28, 2018 | 141.16 | 142.69 | 140.11 | 140.75 | 1,136,107 | -0.80(-0.57%) |
Nov 27, 2018 | 139.31 | 141.58 | 139.03 | 141.55 | 1,139,132 | +2.58(+1.86%) |
Nov 26, 2018 | 138.35 | 139.48 | 136.47 | 138.97 | 937,650 | +0.43(+0.31%) |
Nov 23, 2018 | 136.14 | 139.03 | 136.01 | 138.55 | 459,056 | +2.66(+1.95%) |
Nov 21, 2018 | 135.89 | 135.89 | 135.89 | 0 | -0.60(-0.44%) | |
Nov 20, 2018 | 137.97 | 138.68 | 136.35 | 136.49 | 1,161,940 | -1.69(-1.22%) |
Nov 19, 2018 | 137.58 | 139.07 | 137.22 | 138.17 | 664,070 | +0.31(+0.23%) |
Nov 16, 2018 | 136.69 | 138.68 | 136.21 | 137.86 | 837,725 | +1.12(+0.82%) |
Nov 15, 2018 | 136.16 | 136.77 | 134.53 | 136.74 | 738,951 | +0.45(+0.33%) |
Nov 14, 2018 | 135.67 | 137.05 | 135.50 | 136.29 | 924,272 | +0.27(+0.20%) |
Nov 13, 2018 | 137.01 | 137.88 | 134.92 | 136.02 | 934,221 | -1.03(-0.75%) |
Nov 12, 2018 | 134.77 | 138.00 | 134.77 | 137.05 | 1,285,057 | +1.96(+1.45%) |
Nov 09, 2018 | 134.23 | 135.43 | 133.77 | 135.09 | 1,440,398 | +0.88(+0.65%) |
Nov 08, 2018 | 134.90 | 135.18 | 133.42 | 134.22 | 923,797 | -0.79(-0.59%) |
Nov 07, 2018 | 134.84 | 135.09 | 132.61 | 135.01 | 1,376,714 | +0.49(+0.36%) |
Nov 06, 2018 | 133.54 | 134.65 | 132.97 | 134.52 | 1,672,991 | +0.97(+0.73%) |
Nov 05, 2018 | 131.26 | 133.84 | 130.82 | 133.55 | 1,630,653 | +2.35(+1.79%) |
Nov 02, 2018 | 130.77 | 131.78 | 130.08 | 131.21 | 1,408,431 | +0.40(+0.31%) |
Nov 01, 2018 | 126.12 | 131.06 | 125.88 | 130.81 | 2,244,544 | +4.49(+3.56%) |
Oct 31, 2018 | 123.18 | 129.12 | 122.53 | 126.31 | 3,571,146 | -3.72(-2.86%) |
Oct 30, 2018 | 127.36 | 130.14 | 126.74 | 130.03 | 1,568,595 | +3.42(+2.70%) |
Oct 29, 2018 | 125.55 | 127.84 | 125.48 | 126.61 | 1,318,291 | +1.64(+1.31%) |
Oct 26, 2018 | 126.87 | 127.81 | 124.23 | 124.97 | 1,256,296 | -3.19(-2.49%) |
Oct 25, 2018 | 129.25 | 129.97 | 127.68 | 128.16 | 1,211,493 | -1.16(-0.90%) |
Oct 24, 2018 | 127.31 | 131.24 | 127.08 | 129.32 | 1,270,167 | +2.39(+1.89%) |
Oct 23, 2018 | 126.97 | 127.58 | 126.09 | 126.92 | 1,188,990 | -0.61(-0.48%) |
Oct 22, 2018 | 129.11 | 129.29 | 126.33 | 127.53 | 1,156,080 | -1.45(-1.13%) |
Oct 19, 2018 | 127.69 | 130.63 | 127.69 | 128.99 | 1,667,807 | +3.02(+2.40%) |
Oct 18, 2018 | 126.31 | 127.78 | 125.39 | 125.97 | 974,341 | -0.36(-0.29%) |
Oct 17, 2018 | 125.47 | 126.88 | 124.49 | 126.33 | 1,328,254 | +0.62(+0.50%) |
Oct 16, 2018 | 124.69 | 126.25 | 124.17 | 125.71 | 714,879 | +1.76(+1.42%) |
Oct 15, 2018 | 122.74 | 125.54 | 122.48 | 123.95 | 1,171,279 | +1.50(+1.22%) |
Oct 12, 2018 | 121.33 | 123.15 | 120.05 | 122.45 | 1,260,436 | +2.25(+1.87%) |
Oct 11, 2018 | 124.74 | 125.56 | 119.65 | 120.20 | 1,575,855 | -4.54(-3.64%) |
Oct 10, 2018 | 124.25 | 126.80 | 123.08 | 124.74 | 1,733,950 | -2.32(-1.83%) |
Oct 09, 2018 | 126.77 | 128.06 | 126.49 | 127.07 | 795,641 | +0.35(+0.28%) |
Oct 08, 2018 | 125.93 | 127.41 | 125.58 | 126.71 | 936,715 | +0.25(+0.20%) |
Oct 05, 2018 | 124.24 | 126.81 | 124.24 | 126.46 | 1,849,728 | +2.54(+2.05%) |
Oct 04, 2018 | 123.47 | 124.39 | 121.88 | 123.92 | 1,338,080 | -0.53(-0.43%) |
Oct 03, 2018 | 128.66 | 128.81 | 124.32 | 124.45 | 1,701,865 | -4.27(-3.32%) |
Oct 02, 2018 | 127.08 | 129.26 | 127.08 | 128.72 | 909,975 | +1.55(+1.22%) |
Oct 01, 2018 | 127.22 | 127.43 | 126.60 | 127.18 | 590,710 | +0.02(+0.01%) |
Sep 28, 2018 | 126.12 | 127.19 | 126.12 | 127.16 | 891,981 | +0.96(+0.76%) |
Sep 27, 2018 | 127.13 | 127.41 | 126.08 | 126.20 | 749,597 | -0.92(-0.73%) |
Sep 26, 2018 | 126.86 | 128.33 | 126.25 | 127.13 | 1,026,535 | +0.62(+0.49%) |
Sep 25, 2018 | 128.58 | 128.58 | 126.25 | 126.51 | 882,932 | -0.26(-0.21%) |
Sep 24, 2018 | 128.82 | 128.83 | 126.58 | 126.77 | 791,735 | -2.13(-1.65%) |
Sep 21, 2018 | 128.79 | 129.67 | 128.60 | 128.90 | 1,379,194 | +0.50(+0.39%) |
Sep 20, 2018 | 127.25 | 128.89 | 127.08 | 128.40 | 1,216,897 | +1.03(+0.81%) |
Sep 19, 2018 | 128.45 | 128.70 | 127.19 | 127.37 | 759,364 | -1.01(-0.78%) |
Sep 18, 2018 | 128.94 | 129.27 | 127.17 | 128.38 | 915,776 | -0.07(-0.05%) |
Sep 17, 2018 | 127.95 | 128.91 | 127.11 | 128.44 | 980,774 | +0.46(+0.36%) |
Sep 14, 2018 | 127.84 | 128.05 | 126.36 | 127.98 | 746,964 | +0.14(+0.11%) |
Sep 13, 2018 | 127.86 | 127.87 | 125.98 | 127.84 | 835,693 | +0.31(+0.25%) |
Sep 12, 2018 | 127.01 | 127.86 | 126.55 | 127.52 | 660,586 | +0.58(+0.45%) |
Sep 11, 2018 | 127.58 | 127.66 | 126.71 | 126.95 | 1,099,872 | -0.34(-0.27%) |
Sep 10, 2018 | 127.66 | 128.83 | 127.17 | 127.29 | 913,358 | -0.15(-0.12%) |
Sep 07, 2018 | 126.09 | 127.68 | 125.58 | 127.44 | 1,187,100 | +0.86(+0.68%) |
Sep 06, 2018 | 124.77 | 127.09 | 124.08 | 126.58 | 1,206,903 | +1.06(+0.85%) |
Sep 05, 2018 | 122.77 | 125.67 | 122.32 | 125.51 | 1,295,970 | +1.98(+1.60%) |