Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 140.89 | 144.74 | 138.89 | 144.54 | 4,004,708 | +3.88(+2.76%) |
Nov 29, 2018 | 140.27 | 142.66 | 139.81 | 140.66 | 2,095,000 | -1.00(-0.71%) |
Nov 28, 2018 | 135.91 | 141.74 | 133.53 | 141.67 | 3,470,340 | +6.45(+4.77%) |
Nov 27, 2018 | 133.90 | 136.09 | 133.42 | 135.21 | 2,182,534 | +0.03(+0.02%) |
Nov 26, 2018 | 134.91 | 135.33 | 132.76 | 135.18 | 1,697,174 | +2.63(+1.99%) |
Nov 23, 2018 | 131.58 | 135.56 | 131.58 | 132.55 | 941,396 | -0.53(-0.40%) |
Nov 21, 2018 | 133.08 | 133.08 | 133.08 | 0 | +0.99(+0.75%) | |
Nov 20, 2018 | 129.14 | 137.31 | 128.80 | 132.10 | 5,677,436 | -0.27(-0.20%) |
Nov 19, 2018 | 135.27 | 136.82 | 132.19 | 132.37 | 2,745,321 | -3.92(-2.88%) |
Nov 16, 2018 | 131.24 | 138.74 | 130.41 | 136.29 | 4,116,777 | +1.47(+1.09%) |
Nov 15, 2018 | 130.92 | 136.09 | 130.40 | 134.81 | 3,485,594 | +3.37(+2.56%) |
Nov 14, 2018 | 134.10 | 135.97 | 130.38 | 131.44 | 2,649,588 | -1.12(-0.84%) |
Nov 13, 2018 | 133.59 | 135.49 | 131.78 | 132.56 | 3,133,584 | +0.96(+0.73%) |
Nov 12, 2018 | 134.03 | 134.46 | 130.83 | 131.60 | 2,643,256 | -4.55(-3.34%) |
Nov 09, 2018 | 137.73 | 138.92 | 135.27 | 136.15 | 2,032,977 | -3.53(-2.53%) |
Nov 08, 2018 | 138.01 | 141.18 | 137.43 | 139.68 | 1,353,011 | -0.01(-0.01%) |
Nov 07, 2018 | 141.80 | 141.81 | 139.21 | 139.69 | 2,798,991 | -0.35(-0.25%) |
Nov 06, 2018 | 135.16 | 140.33 | 134.91 | 140.04 | 3,515,170 | +4.11(+3.02%) |
Nov 05, 2018 | 139.34 | 139.51 | 133.95 | 135.93 | 2,408,412 | -3.59(-2.57%) |
Nov 02, 2018 | 140.83 | 141.91 | 138.19 | 139.52 | 3,161,806 | -0.32(-0.23%) |
Nov 01, 2018 | 131.35 | 140.01 | 131.21 | 139.84 | 6,288,800 | +9.33(+7.15%) |
Oct 31, 2018 | 130.45 | 131.75 | 129.12 | 130.51 | 3,046,738 | +2.27(+1.77%) |
Oct 30, 2018 | 125.08 | 129.92 | 124.19 | 128.25 | 4,363,273 | +3.21(+2.57%) |
Oct 29, 2018 | 129.64 | 131.24 | 122.86 | 125.03 | 4,090,456 | -3.06(-2.39%) |
Oct 26, 2018 | 127.50 | 131.00 | 125.75 | 128.09 | 4,093,864 | -3.19(-2.43%) |
Oct 25, 2018 | 129.84 | 132.65 | 128.36 | 131.28 | 3,403,977 | +2.99(+2.33%) |
Oct 24, 2018 | 132.84 | 133.74 | 128.14 | 128.29 | 4,246,426 | -6.52(-4.84%) |
Oct 23, 2018 | 128.55 | 135.97 | 128.53 | 134.81 | 4,197,559 | +1.95(+1.47%) |
Oct 22, 2018 | 135.12 | 135.91 | 132.27 | 132.85 | 2,976,753 | -0.86(-0.64%) |
Oct 19, 2018 | 134.10 | 136.79 | 132.99 | 133.71 | 4,471,443 | +0.10(+0.08%) |
Oct 18, 2018 | 134.15 | 134.94 | 132.05 | 133.61 | 4,698,481 | -1.92(-1.42%) |
Oct 17, 2018 | 140.43 | 141.78 | 134.63 | 135.53 | 9,540,102 | +1.76(+1.31%) |
Oct 16, 2018 | 132.81 | 134.86 | 131.93 | 133.77 | 4,916,280 | +2.54(+1.94%) |
Oct 15, 2018 | 130.76 | 132.78 | 129.25 | 131.23 | 2,931,798 | -1.01(-0.77%) |
Oct 12, 2018 | 131.66 | 135.04 | 129.63 | 132.25 | 4,088,868 | +5.52(+4.35%) |
Oct 11, 2018 | 129.64 | 131.57 | 125.23 | 126.73 | 4,312,936 | -1.99(-1.55%) |
Oct 10, 2018 | 131.13 | 132.30 | 127.78 | 128.72 | 4,943,980 | -4.32(-3.25%) |
Oct 09, 2018 | 134.10 | 134.45 | 130.16 | 133.04 | 4,237,807 | -1.48(-1.10%) |
Oct 08, 2018 | 135.55 | 137.31 | 133.80 | 134.52 | 2,650,061 | -1.68(-1.23%) |
Oct 05, 2018 | 137.00 | 138.54 | 135.18 | 136.20 | 2,537,285 | -1.02(-0.74%) |
Oct 04, 2018 | 139.02 | 139.05 | 135.95 | 137.22 | 2,930,048 | -2.91(-2.08%) |
Oct 03, 2018 | 139.82 | 141.18 | 138.33 | 140.13 | 1,818,443 | +1.00(+0.72%) |
Oct 02, 2018 | 137.67 | 142.60 | 137.47 | 139.12 | 3,044,259 | +0.77(+0.56%) |
Oct 01, 2018 | 138.71 | 139.84 | 137.38 | 138.35 | 2,562,304 | -1.34(-0.96%) |
Sep 28, 2018 | 138.57 | 141.17 | 137.34 | 139.69 | 2,340,405 | +1.04(+0.75%) |
Sep 27, 2018 | 138.32 | 139.73 | 136.78 | 138.66 | 2,430,804 | +1.62(+1.18%) |
Sep 26, 2018 | 136.33 | 139.75 | 135.87 | 137.03 | 3,746,930 | -2.28(-1.64%) |
Sep 25, 2018 | 142.74 | 142.74 | 138.60 | 139.32 | 3,725,017 | -3.18(-2.23%) |
Sep 24, 2018 | 142.70 | 143.00 | 140.44 | 142.50 | 2,150,154 | -0.87(-0.60%) |
Sep 21, 2018 | 141.36 | 144.16 | 141.36 | 143.36 | 4,551,151 | +0.37(+0.26%) |
Sep 20, 2018 | 142.60 | 144.61 | 142.12 | 142.99 | 2,657,358 | +1.92(+1.36%) |
Sep 19, 2018 | 143.07 | 143.07 | 140.63 | 141.07 | 2,281,993 | -0.42(-0.30%) |
Sep 18, 2018 | 140.30 | 143.17 | 140.30 | 141.49 | 1,658,458 | +1.43(+1.02%) |
Sep 17, 2018 | 140.75 | 142.20 | 139.81 | 140.06 | 2,107,480 | -1.25(-0.89%) |
Sep 14, 2018 | 141.59 | 143.42 | 139.87 | 141.32 | 2,698,764 | +0.31(+0.22%) |
Sep 13, 2018 | 139.97 | 142.19 | 139.07 | 141.00 | 3,417,826 | +2.53(+1.83%) |
Sep 12, 2018 | 138.36 | 139.79 | 137.23 | 138.47 | 5,431,983 | -4.63(-3.24%) |
Sep 11, 2018 | 142.73 | 143.84 | 141.07 | 143.10 | 3,800,995 | -2.72(-1.87%) |
Sep 10, 2018 | 147.63 | 147.65 | 144.72 | 145.83 | 2,507,166 | -0.11(-0.08%) |
Sep 07, 2018 | 145.04 | 147.62 | 144.97 | 145.94 | 3,491,911 | -0.43(-0.29%) |
Sep 06, 2018 | 155.74 | 156.25 | 146.31 | 146.37 | 6,194,755 | -10.97(-6.97%) |
Sep 05, 2018 | 156.03 | 157.59 | 154.71 | 157.33 | 3,196,569 | +0.07(+0.05%) |