Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 130.82 | 131.89 | 130.31 | 131.58 | 6,015,866 | +0.85(+0.65%) |
Nov 29, 2018 | 129.38 | 131.67 | 128.94 | 130.73 | 2,926,154 | +1.35(+1.04%) |
Nov 28, 2018 | 128.83 | 129.49 | 127.41 | 129.38 | 4,781,688 | +1.26(+0.99%) |
Nov 27, 2018 | 127.66 | 128.83 | 127.45 | 128.12 | 4,080,981 | -0.30(-0.23%) |
Nov 26, 2018 | 129.00 | 129.64 | 127.34 | 128.41 | 4,493,595 | -0.04(-0.03%) |
Nov 23, 2018 | 127.89 | 129.22 | 127.33 | 128.45 | 1,687,654 | -0.75(-0.58%) |
Nov 21, 2018 | 129.20 | 129.20 | 129.20 | 0 | +0.05(+0.03%) | |
Nov 20, 2018 | 130.64 | 131.76 | 128.49 | 129.16 | 3,991,112 | -3.07(-2.32%) |
Nov 19, 2018 | 133.09 | 134.30 | 131.77 | 132.23 | 2,510,698 | -0.97(-0.73%) |
Nov 16, 2018 | 132.24 | 133.59 | 131.63 | 133.19 | 3,521,189 | +0.70(+0.53%) |
Nov 15, 2018 | 130.59 | 133.10 | 130.20 | 132.50 | 3,378,249 | +0.95(+0.72%) |
Nov 14, 2018 | 132.54 | 133.03 | 131.26 | 131.54 | 3,170,259 | -0.13(-0.10%) |
Nov 13, 2018 | 131.92 | 134.45 | 131.22 | 131.68 | 2,773,432 | -0.40(-0.30%) |
Nov 12, 2018 | 133.90 | 134.31 | 131.88 | 132.08 | 2,535,961 | -1.95(-1.46%) |
Nov 09, 2018 | 133.83 | 134.38 | 132.70 | 134.03 | 2,667,428 | -0.20(-0.15%) |
Nov 08, 2018 | 133.78 | 135.07 | 133.67 | 134.24 | 3,141,416 | +0.31(+0.23%) |
Nov 07, 2018 | 133.79 | 135.17 | 132.63 | 133.93 | 2,450,488 | +1.56(+1.18%) |
Nov 06, 2018 | 131.69 | 133.24 | 131.61 | 132.37 | 3,564,637 | +1.13(+0.86%) |
Nov 05, 2018 | 129.81 | 132.11 | 129.72 | 131.23 | 4,689,739 | +1.51(+1.17%) |
Nov 02, 2018 | 129.83 | 130.66 | 128.13 | 129.72 | 5,451,159 | +0.92(+0.71%) |
Nov 01, 2018 | 129.68 | 129.77 | 127.95 | 128.80 | 4,252,803 | -0.33(-0.26%) |
Oct 31, 2018 | 129.20 | 130.71 | 128.48 | 129.13 | 5,309,060 | +1.66(+1.30%) |
Oct 30, 2018 | 126.13 | 127.59 | 125.43 | 127.47 | 4,715,593 | +1.69(+1.35%) |
Oct 29, 2018 | 129.40 | 130.17 | 124.21 | 125.78 | 5,317,520 | -0.40(-0.32%) |
Oct 26, 2018 | 125.92 | 127.94 | 125.08 | 126.18 | 4,028,253 | -1.24(-0.98%) |
Oct 25, 2018 | 127.16 | 128.31 | 126.33 | 127.42 | 3,244,799 | +1.85(+1.47%) |
Oct 24, 2018 | 130.18 | 130.32 | 125.29 | 125.57 | 5,352,392 | -4.55(-3.49%) |
Oct 23, 2018 | 129.06 | 131.59 | 126.88 | 130.12 | 6,215,974 | -1.74(-1.32%) |
Oct 22, 2018 | 132.86 | 133.25 | 130.55 | 131.85 | 5,211,524 | -0.74(-0.56%) |
Oct 19, 2018 | 134.87 | 136.29 | 131.67 | 132.60 | 7,860,556 | -1.49(-1.11%) |
Oct 18, 2018 | 135.80 | 135.98 | 133.08 | 134.08 | 4,205,760 | -2.47(-1.81%) |
Oct 17, 2018 | 137.81 | 138.67 | 135.76 | 136.56 | 4,013,278 | -1.30(-0.95%) |
Oct 16, 2018 | 135.70 | 137.99 | 135.48 | 137.86 | 3,284,468 | +2.89(+2.14%) |
Oct 15, 2018 | 134.55 | 136.30 | 134.28 | 134.97 | 3,844,494 | +0.01(+0.01%) |
Oct 12, 2018 | 134.03 | 135.88 | 133.30 | 134.96 | 5,142,955 | +2.23(+1.68%) |
Oct 11, 2018 | 135.27 | 136.66 | 132.55 | 132.73 | 5,624,757 | -2.59(-1.92%) |
Oct 10, 2018 | 138.88 | 138.88 | 135.22 | 135.32 | 5,256,339 | -3.73(-2.68%) |
Oct 09, 2018 | 141.90 | 141.90 | 138.93 | 139.05 | 4,247,794 | -3.39(-2.38%) |
Oct 08, 2018 | 141.71 | 142.56 | 141.00 | 142.44 | 2,161,485 | +0.68(+0.48%) |
Oct 05, 2018 | 142.55 | 143.16 | 141.31 | 141.76 | 2,821,883 | -0.55(-0.39%) |
Oct 04, 2018 | 142.56 | 143.31 | 140.70 | 142.31 | 3,448,629 | -0.58(-0.41%) |
Oct 03, 2018 | 144.02 | 144.08 | 142.46 | 142.89 | 2,658,633 | -0.56(-0.39%) |
Oct 02, 2018 | 143.35 | 143.98 | 143.07 | 143.45 | 3,118,587 | -0.35(-0.25%) |
Oct 01, 2018 | 143.74 | 144.91 | 143.00 | 143.80 | 2,536,610 | +1.60(+1.12%) |
Sep 28, 2018 | 141.33 | 142.46 | 141.15 | 142.21 | 2,567,760 | +0.89(+0.63%) |
Sep 27, 2018 | 141.97 | 142.11 | 141.08 | 141.32 | 2,042,149 | -0.34(-0.24%) |
Sep 26, 2018 | 141.79 | 142.50 | 140.76 | 141.66 | 3,250,500 | +0.17(+0.12%) |
Sep 25, 2018 | 141.71 | 142.02 | 140.97 | 141.49 | 2,689,738 | +0.09(+0.06%) |
Sep 24, 2018 | 142.39 | 142.65 | 141.22 | 141.40 | 2,278,409 | -1.61(-1.12%) |
Sep 21, 2018 | 142.62 | 143.26 | 142.12 | 143.01 | 3,675,066 | +0.68(+0.48%) |
Sep 20, 2018 | 142.38 | 142.62 | 140.95 | 142.32 | 2,391,448 | +0.63(+0.45%) |
Sep 19, 2018 | 142.09 | 142.45 | 141.60 | 141.69 | 1,725,624 | -0.29(-0.20%) |
Sep 18, 2018 | 141.79 | 142.10 | 140.68 | 141.98 | 3,048,268 | +0.33(+0.24%) |
Sep 17, 2018 | 141.01 | 142.26 | 140.54 | 141.65 | 3,303,546 | +0.55(+0.39%) |
Sep 14, 2018 | 141.48 | 141.87 | 140.81 | 141.10 | 2,297,223 | -0.51(-0.36%) |
Sep 13, 2018 | 140.69 | 141.74 | 140.69 | 141.62 | 2,434,568 | +1.56(+1.11%) |
Sep 12, 2018 | 139.01 | 140.68 | 138.96 | 140.06 | 2,631,734 | +0.71(+0.51%) |
Sep 11, 2018 | 139.26 | 139.80 | 138.52 | 139.35 | 2,980,306 | -0.26(-0.19%) |
Sep 10, 2018 | 139.80 | 140.37 | 139.40 | 139.62 | 2,721,990 | +0.48(+0.34%) |
Sep 07, 2018 | 139.62 | 140.23 | 138.65 | 139.14 | 3,237,784 | -1.03(-0.73%) |
Sep 06, 2018 | 138.84 | 140.77 | 138.84 | 140.16 | 4,783,514 | +1.90(+1.37%) |
Sep 05, 2018 | 136.52 | 138.54 | 136.48 | 138.26 | 3,747,972 | +1.84(+1.35%) |