Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 143.99 | 144.10 | 142.60 | 143.31 | 2,496,188 | -0.37(-0.26%) |
Nov 29, 2018 | 142.85 | 144.21 | 142.48 | 143.69 | 943,790 | +0.55(+0.38%) |
Nov 28, 2018 | 143.56 | 145.11 | 142.49 | 143.14 | 1,117,143 | -0.81(-0.57%) |
Nov 27, 2018 | 141.67 | 143.98 | 141.38 | 143.96 | 1,120,118 | +2.62(+1.86%) |
Nov 26, 2018 | 140.70 | 141.85 | 138.79 | 141.33 | 921,999 | +0.43(+0.31%) |
Nov 23, 2018 | 138.45 | 141.39 | 138.32 | 140.90 | 451,394 | +2.70(+1.95%) |
Nov 21, 2018 | 138.20 | 138.20 | 138.20 | 0 | -0.61(-0.44%) | |
Nov 20, 2018 | 140.31 | 141.03 | 138.67 | 138.81 | 1,142,546 | -1.71(-1.22%) |
Nov 19, 2018 | 139.91 | 141.43 | 139.55 | 140.52 | 652,985 | +0.32(+0.23%) |
Nov 16, 2018 | 139.01 | 141.04 | 138.52 | 140.20 | 823,742 | +1.13(+0.82%) |
Nov 15, 2018 | 138.47 | 139.09 | 136.82 | 139.06 | 726,617 | +0.46(+0.33%) |
Nov 14, 2018 | 137.97 | 139.38 | 137.80 | 138.61 | 908,844 | +0.28(+0.20%) |
Nov 13, 2018 | 139.33 | 140.22 | 137.21 | 138.33 | 918,627 | -1.05(-0.75%) |
Nov 12, 2018 | 137.06 | 140.34 | 137.06 | 139.38 | 1,263,607 | +1.99(+1.45%) |
Nov 09, 2018 | 136.51 | 137.73 | 136.04 | 137.39 | 1,416,355 | +0.89(+0.65%) |
Nov 08, 2018 | 137.19 | 137.47 | 135.68 | 136.50 | 908,378 | -0.81(-0.59%) |
Nov 07, 2018 | 137.13 | 137.39 | 134.86 | 137.30 | 1,353,735 | +0.49(+0.36%) |
Nov 06, 2018 | 135.80 | 136.94 | 135.22 | 136.81 | 1,645,066 | +0.99(+0.73%) |
Nov 05, 2018 | 133.49 | 136.12 | 133.04 | 135.82 | 1,603,434 | +2.39(+1.79%) |
Nov 02, 2018 | 132.99 | 134.01 | 132.29 | 133.43 | 1,384,922 | +0.41(+0.31%) |
Nov 01, 2018 | 128.26 | 133.28 | 128.01 | 133.03 | 2,207,079 | +4.57(+3.56%) |
Oct 31, 2018 | 125.27 | 131.31 | 124.61 | 128.46 | 3,511,537 | -3.78(-2.86%) |
Oct 30, 2018 | 129.52 | 132.35 | 128.89 | 132.24 | 1,542,413 | +3.48(+2.70%) |
Oct 29, 2018 | 127.69 | 130.01 | 127.61 | 128.76 | 1,296,287 | +1.67(+1.31%) |
Oct 26, 2018 | 129.03 | 129.98 | 126.34 | 127.09 | 1,235,327 | -3.24(-2.49%) |
Oct 25, 2018 | 131.44 | 132.18 | 129.84 | 130.33 | 1,191,271 | -1.18(-0.90%) |
Oct 24, 2018 | 129.47 | 133.46 | 129.24 | 131.51 | 1,248,966 | +2.43(+1.88%) |
Oct 23, 2018 | 129.12 | 129.75 | 128.24 | 129.08 | 1,169,144 | -0.62(-0.48%) |
Oct 22, 2018 | 131.30 | 131.49 | 128.47 | 129.70 | 1,136,783 | -1.48(-1.13%) |
Oct 19, 2018 | 129.86 | 132.84 | 129.86 | 131.18 | 1,639,968 | +3.07(+2.40%) |
Oct 18, 2018 | 128.45 | 129.95 | 127.52 | 128.11 | 958,078 | -0.37(-0.29%) |
Oct 17, 2018 | 127.60 | 129.03 | 126.60 | 128.48 | 1,306,084 | +0.64(+0.50%) |
Oct 16, 2018 | 126.81 | 128.39 | 126.28 | 127.84 | 702,946 | +1.79(+1.42%) |
Oct 15, 2018 | 124.82 | 127.67 | 124.56 | 126.05 | 1,151,729 | +1.52(+1.22%) |
Oct 12, 2018 | 123.39 | 125.24 | 122.09 | 124.53 | 1,239,397 | +2.29(+1.87%) |
Oct 11, 2018 | 126.86 | 127.69 | 121.68 | 122.24 | 1,549,552 | -4.62(-3.64%) |
Oct 10, 2018 | 126.36 | 128.95 | 125.17 | 126.86 | 1,705,008 | -2.36(-1.83%) |
Oct 09, 2018 | 128.92 | 130.24 | 128.64 | 129.22 | 782,360 | +0.36(+0.28%) |
Oct 08, 2018 | 128.07 | 129.57 | 127.71 | 128.86 | 921,079 | +0.26(+0.20%) |
Oct 05, 2018 | 126.35 | 128.97 | 126.35 | 128.60 | 1,818,853 | +2.58(+2.05%) |
Oct 04, 2018 | 125.57 | 126.50 | 123.94 | 126.03 | 1,315,745 | -0.54(-0.43%) |
Oct 03, 2018 | 130.84 | 131.00 | 126.43 | 126.57 | 1,673,458 | -4.34(-3.32%) |
Oct 02, 2018 | 129.24 | 131.45 | 129.24 | 130.91 | 894,786 | +1.57(+1.22%) |
Oct 01, 2018 | 129.38 | 129.59 | 128.75 | 129.34 | 580,850 | +0.02(+0.01%) |
Sep 28, 2018 | 128.26 | 129.34 | 128.26 | 129.32 | 877,092 | +0.97(+0.76%) |
Sep 27, 2018 | 129.28 | 129.58 | 128.22 | 128.35 | 737,085 | -0.94(-0.72%) |
Sep 26, 2018 | 129.02 | 130.50 | 128.39 | 129.28 | 1,009,400 | +0.63(+0.49%) |
Sep 25, 2018 | 130.76 | 130.76 | 128.40 | 128.66 | 868,194 | -0.27(-0.21%) |
Sep 24, 2018 | 131.00 | 131.02 | 128.72 | 128.92 | 778,520 | -2.17(-1.65%) |
Sep 21, 2018 | 130.98 | 131.87 | 130.79 | 131.09 | 1,356,172 | +0.51(+0.39%) |
Sep 20, 2018 | 129.41 | 131.08 | 129.24 | 130.58 | 1,196,585 | +1.05(+0.81%) |
Sep 19, 2018 | 130.63 | 130.88 | 129.34 | 129.53 | 746,689 | -1.02(-0.78%) |
Sep 18, 2018 | 131.12 | 131.46 | 129.33 | 130.56 | 900,490 | -0.07(-0.05%) |
Sep 17, 2018 | 130.12 | 131.10 | 129.27 | 130.62 | 964,404 | +0.47(+0.36%) |
Sep 14, 2018 | 130.01 | 130.22 | 128.51 | 130.15 | 734,496 | +0.15(+0.11%) |
Sep 13, 2018 | 130.03 | 130.04 | 128.12 | 130.01 | 821,744 | +0.32(+0.25%) |
Sep 12, 2018 | 129.16 | 130.03 | 128.70 | 129.69 | 649,560 | +0.58(+0.45%) |
Sep 11, 2018 | 129.75 | 129.83 | 128.86 | 129.10 | 1,081,514 | -0.34(-0.27%) |
Sep 10, 2018 | 129.83 | 131.02 | 129.33 | 129.45 | 898,113 | -0.16(-0.12%) |
Sep 07, 2018 | 128.24 | 129.84 | 127.71 | 129.60 | 1,167,285 | +0.88(+0.68%) |
Sep 06, 2018 | 126.89 | 129.25 | 126.19 | 128.72 | 1,186,758 | +1.08(+0.85%) |
Sep 05, 2018 | 124.86 | 127.81 | 124.40 | 127.64 | 1,274,338 | +2.01(+1.60%) |