Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 139.16 | 139.34 | 139.06 | 139.24 | 642,241 | +0.10(+0.07%) |
Nov 29, 2018 | 139.20 | 139.44 | 139.10 | 139.14 | 286,435 | -0.06(-0.04%) |
Nov 28, 2018 | 139.17 | 139.36 | 139.01 | 139.20 | 290,356 | +0.14(+0.10%) |
Nov 27, 2018 | 139.07 | 139.30 | 139.01 | 139.06 | 201,847 | -0.01(-0.01%) |
Nov 26, 2018 | 138.91 | 139.28 | 138.91 | 139.07 | 402,603 | +0.36(+0.26%) |
Nov 23, 2018 | 138.28 | 139.04 | 138.22 | 138.72 | 295,039 | +0.49(+0.35%) |
Nov 21, 2018 | 138.23 | 138.23 | 138.23 | 0 | -0.10(-0.07%) | |
Nov 20, 2018 | 138.18 | 138.54 | 138.01 | 138.33 | 286,848 | -0.21(-0.15%) |
Nov 19, 2018 | 138.09 | 138.55 | 138.00 | 138.54 | 407,114 | +0.51(+0.37%) |
Nov 16, 2018 | 137.84 | 138.09 | 137.60 | 138.03 | 429,363 | +0.04(+0.03%) |
Nov 15, 2018 | 137.65 | 138.01 | 137.44 | 137.99 | 282,383 | +0.47(+0.34%) |
Nov 14, 2018 | 137.60 | 137.95 | 137.48 | 137.52 | 448,135 | +0.02(+0.01%) |
Nov 13, 2018 | 137.97 | 138.11 | 137.42 | 137.50 | 437,198 | -0.40(-0.29%) |
Nov 12, 2018 | 138.04 | 138.32 | 137.86 | 137.90 | 404,942 | -0.23(-0.17%) |
Nov 09, 2018 | 138.08 | 138.25 | 137.83 | 138.13 | 276,998 | -0.03(-0.02%) |
Nov 08, 2018 | 137.85 | 138.25 | 137.79 | 138.16 | 300,884 | +0.25(+0.18%) |
Nov 07, 2018 | 138.23 | 138.32 | 137.76 | 137.91 | 586,859 | +0.08(+0.06%) |
Nov 06, 2018 | 137.50 | 137.90 | 137.50 | 137.83 | 468,198 | +0.18(+0.13%) |
Nov 05, 2018 | 137.49 | 137.96 | 137.44 | 137.65 | 409,529 | +0.15(+0.11%) |
Nov 02, 2018 | 138.23 | 138.28 | 137.22 | 137.50 | 654,302 | -0.83(-0.60%) |
Nov 01, 2018 | 138.15 | 138.51 | 138.04 | 138.34 | 248,308 | +0.32(+0.23%) |
Oct 31, 2018 | 138.10 | 138.44 | 137.94 | 138.02 | 317,814 | -0.01(-0.01%) |
Oct 30, 2018 | 137.75 | 138.04 | 137.54 | 138.03 | 584,929 | +0.27(+0.20%) |
Oct 29, 2018 | 137.79 | 137.93 | 137.38 | 137.75 | 564,346 | +0.16(+0.11%) |
Oct 26, 2018 | 137.62 | 137.83 | 137.32 | 137.60 | 606,469 | -0.15(-0.11%) |
Oct 25, 2018 | 137.64 | 137.94 | 137.44 | 137.75 | 339,032 | +0.47(+0.34%) |
Oct 24, 2018 | 137.91 | 137.98 | 137.27 | 137.28 | 636,535 | -0.53(-0.39%) |
Oct 23, 2018 | 137.51 | 138.21 | 137.51 | 137.81 | 344,116 | -0.17(-0.13%) |
Oct 22, 2018 | 138.23 | 138.23 | 137.87 | 137.99 | 351,149 | -0.11(-0.08%) |
Oct 19, 2018 | 138.15 | 138.33 | 138.04 | 138.09 | 296,585 | -0.10(-0.07%) |
Oct 18, 2018 | 138.03 | 138.43 | 137.93 | 138.19 | 341,400 | +0.08(+0.06%) |
Oct 17, 2018 | 137.99 | 138.25 | 137.76 | 138.11 | 329,866 | +0.16(+0.11%) |
Oct 16, 2018 | 137.75 | 137.99 | 137.60 | 137.96 | 336,640 | +0.41(+0.30%) |
Oct 15, 2018 | 137.89 | 138.04 | 136.82 | 137.55 | 907,817 | -0.40(-0.29%) |
Oct 12, 2018 | 138.30 | 138.30 | 137.64 | 137.95 | 1,024,287 | +0.23(+0.17%) |
Oct 11, 2018 | 138.27 | 138.33 | 137.70 | 137.72 | 911,185 | -0.33(-0.24%) |
Oct 10, 2018 | 138.56 | 138.62 | 137.94 | 138.05 | 821,482 | -0.50(-0.36%) |
Oct 09, 2018 | 138.56 | 138.70 | 138.54 | 138.55 | 529,385 | +0.00(+0.00%) |
Oct 08, 2018 | 138.55 | 138.75 | 138.52 | 138.55 | 620,580 | -0.03(-0.02%) |
Oct 05, 2018 | 138.72 | 138.72 | 138.51 | 138.58 | 323,388 | +0.04(+0.03%) |
Oct 04, 2018 | 138.52 | 138.74 | 138.52 | 138.54 | 421,564 | -0.02(-0.01%) |
Oct 03, 2018 | 138.64 | 138.96 | 138.45 | 138.56 | 408,602 | +0.11(+0.08%) |
Oct 02, 2018 | 138.48 | 138.70 | 138.23 | 138.45 | 300,587 | +0.08(+0.06%) |
Oct 01, 2018 | 138.47 | 138.80 | 138.04 | 138.38 | 227,127 | +0.14(+0.10%) |
Sep 28, 2018 | 138.13 | 138.38 | 137.90 | 138.24 | 642,035 | +0.01(+0.01%) |
Sep 27, 2018 | 138.37 | 138.45 | 137.92 | 138.23 | 240,643 | +0.00(+0.00%) |
Sep 26, 2018 | 138.23 | 138.59 | 137.99 | 138.23 | 448,177 | +0.00(+0.00%) |
Sep 25, 2018 | 139.30 | 139.30 | 137.99 | 138.23 | 429,544 | +0.35(+0.25%) |
Sep 24, 2018 | 138.65 | 138.65 | 137.60 | 137.88 | 1,550,489 | -0.93(-0.67%) |
Sep 21, 2018 | 138.96 | 139.17 | 138.72 | 138.81 | 381,324 | -0.11(-0.08%) |
Sep 20, 2018 | 139.75 | 139.88 | 137.94 | 138.92 | 538,554 | -0.64(-0.46%) |
Sep 19, 2018 | 139.88 | 140.15 | 139.47 | 139.56 | 410,549 | -0.22(-0.16%) |
Sep 18, 2018 | 140.46 | 140.46 | 139.68 | 139.78 | 347,494 | -0.67(-0.48%) |
Sep 17, 2018 | 140.12 | 140.45 | 139.73 | 140.45 | 257,892 | +0.24(+0.17%) |
Sep 14, 2018 | 139.78 | 140.66 | 139.78 | 140.21 | 272,875 | +0.49(+0.35%) |
Sep 13, 2018 | 139.83 | 140.11 | 139.68 | 139.72 | 664,808 | -0.11(-0.08%) |
Sep 12, 2018 | 138.01 | 140.02 | 138.01 | 139.83 | 2,055,235 | +2.00(+1.45%) |
Sep 11, 2018 | 138.19 | 138.33 | 137.75 | 137.83 | 736,408 | -0.39(-0.28%) |
Sep 10, 2018 | 138.62 | 138.68 | 137.98 | 138.22 | 791,804 | -0.20(-0.15%) |
Sep 07, 2018 | 138.74 | 138.91 | 138.35 | 138.43 | 845,016 | -0.56(-0.40%) |
Sep 06, 2018 | 138.43 | 139.01 | 138.31 | 138.99 | 925,249 | +0.56(+0.41%) |
Sep 05, 2018 | 138.55 | 138.86 | 138.24 | 138.43 | 669,399 | -0.22(-0.16%) |