Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 140.92 | 142.22 | 140.57 | 142.00 | 21,823,342 | +0.73(+0.52%) |
Nov 29, 2018 | 141.06 | 142.11 | 139.97 | 141.26 | 16,224,684 | -0.38(-0.27%) |
Nov 28, 2018 | 138.82 | 141.77 | 137.42 | 141.65 | 28,063,752 | +3.41(+2.47%) |
Nov 27, 2018 | 138.80 | 139.31 | 137.97 | 138.23 | 15,533,884 | -1.15(-0.83%) |
Nov 26, 2018 | 138.93 | 139.93 | 138.39 | 139.38 | 16,455,204 | +1.79(+1.30%) |
Nov 23, 2018 | 136.60 | 138.91 | 136.59 | 137.60 | 11,967,660 | -0.13(-0.09%) |
Nov 21, 2018 | 137.73 | 137.73 | 137.73 | 0 | +1.90(+1.40%) | |
Nov 20, 2018 | 137.00 | 138.10 | 135.46 | 135.83 | 27,830,082 | -2.67(-1.93%) |
Nov 19, 2018 | 141.12 | 141.45 | 138.04 | 138.50 | 23,136,680 | -2.87(-2.03%) |
Nov 16, 2018 | 140.13 | 141.69 | 139.62 | 141.37 | 31,516,836 | +0.34(+0.24%) |
Nov 15, 2018 | 138.16 | 141.24 | 137.82 | 141.03 | 26,304,424 | +1.98(+1.43%) |
Nov 14, 2018 | 141.25 | 141.89 | 138.15 | 139.05 | 26,350,846 | -1.02(-0.73%) |
Nov 13, 2018 | 141.05 | 142.44 | 139.83 | 140.07 | 19,839,870 | -0.45(-0.32%) |
Nov 12, 2018 | 143.30 | 143.44 | 140.34 | 140.52 | 23,498,956 | -2.84(-1.98%) |
Nov 09, 2018 | 145.14 | 145.17 | 142.31 | 143.36 | 22,199,198 | -2.71(-1.85%) |
Nov 08, 2018 | 145.71 | 146.91 | 145.46 | 146.06 | 16,085,656 | -0.39(-0.27%) |
Nov 07, 2018 | 144.55 | 146.46 | 144.03 | 146.46 | 23,761,692 | +2.58(+1.79%) |
Nov 06, 2018 | 142.96 | 144.32 | 142.84 | 143.88 | 16,699,383 | +0.71(+0.49%) |
Nov 05, 2018 | 143.32 | 143.90 | 141.75 | 143.17 | 18,199,512 | -0.11(-0.08%) |
Nov 02, 2018 | 143.34 | 144.11 | 141.83 | 143.28 | 28,666,472 | +0.47(+0.33%) |
Nov 01, 2018 | 140.39 | 143.07 | 140.31 | 142.81 | 30,622,484 | +3.22(+2.31%) |
Oct 31, 2018 | 140.73 | 141.29 | 139.59 | 139.59 | 39,534,800 | +0.28(+0.20%) |
Oct 30, 2018 | 136.63 | 139.46 | 136.36 | 139.31 | 31,182,118 | +2.85(+2.09%) |
Oct 29, 2018 | 138.75 | 140.15 | 134.97 | 136.46 | 35,461,200 | -0.75(-0.55%) |
Oct 26, 2018 | 137.27 | 139.02 | 134.63 | 137.22 | 39,752,476 | -1.52(-1.09%) |
Oct 25, 2018 | 136.52 | 139.39 | 136.22 | 138.73 | 34,721,796 | +2.94(+2.17%) |
Oct 24, 2018 | 140.89 | 141.40 | 135.67 | 135.79 | 43,422,912 | -5.31(-3.77%) |
Oct 23, 2018 | 140.43 | 142.25 | 138.56 | 141.11 | 40,006,224 | -1.27(-0.89%) |
Oct 22, 2018 | 143.21 | 143.70 | 141.91 | 142.38 | 30,325,152 | -0.31(-0.22%) |
Oct 19, 2018 | 144.65 | 145.48 | 142.11 | 142.69 | 36,773,244 | -1.53(-1.06%) |
Oct 18, 2018 | 146.46 | 146.66 | 143.63 | 144.21 | 33,363,240 | -2.75(-1.87%) |
Oct 17, 2018 | 147.17 | 147.21 | 145.03 | 146.97 | 25,941,202 | -0.63(-0.43%) |
Oct 16, 2018 | 144.47 | 147.81 | 143.32 | 147.60 | 38,227,016 | +4.16(+2.90%) |
Oct 15, 2018 | 142.69 | 144.48 | 141.92 | 143.44 | 35,189,012 | +0.53(+0.37%) |
Oct 12, 2018 | 144.73 | 144.92 | 141.31 | 142.91 | 57,493,628 | +0.03(+0.02%) |
Oct 11, 2018 | 144.97 | 146.37 | 142.83 | 142.88 | 74,026,192 | -2.78(-1.91%) |
Oct 10, 2018 | 149.63 | 149.79 | 145.48 | 145.66 | 50,426,836 | -4.31(-2.87%) |
Oct 09, 2018 | 150.37 | 151.41 | 149.78 | 149.97 | 22,158,434 | -0.59(-0.39%) |
Oct 08, 2018 | 150.51 | 151.10 | 149.38 | 150.56 | 22,919,496 | -0.32(-0.21%) |
Oct 05, 2018 | 152.35 | 152.74 | 149.48 | 150.88 | 33,576,796 | -1.38(-0.90%) |
Oct 04, 2018 | 153.93 | 154.12 | 151.78 | 152.25 | 31,661,806 | -2.17(-1.40%) |
Oct 03, 2018 | 153.69 | 155.13 | 153.06 | 154.42 | 27,964,780 | +1.34(+0.88%) |
Oct 02, 2018 | 154.62 | 154.94 | 152.75 | 153.08 | 30,562,524 | -1.67(-1.08%) |
Oct 01, 2018 | 157.51 | 157.54 | 154.23 | 154.75 | 29,981,394 | -2.06(-1.32%) |
Sep 28, 2018 | 155.80 | 157.24 | 155.80 | 156.82 | 24,441,120 | +0.47(+0.30%) |
Sep 27, 2018 | 156.65 | 156.96 | 156.09 | 156.35 | 15,553,333 | +0.01(+0.01%) |
Sep 26, 2018 | 158.10 | 158.20 | 156.10 | 156.34 | 19,113,390 | -1.44(-0.91%) |
Sep 25, 2018 | 157.80 | 158.23 | 157.61 | 157.78 | 14,815,982 | +0.24(+0.15%) |
Sep 24, 2018 | 157.99 | 158.21 | 156.60 | 157.54 | 17,008,364 | -0.58(-0.37%) |
Sep 21, 2018 | 159.37 | 159.44 | 157.95 | 158.12 | 35,065,624 | -0.76(-0.48%) |
Sep 20, 2018 | 158.09 | 158.96 | 157.57 | 158.88 | 18,228,502 | +1.46(+0.92%) |
Sep 19, 2018 | 158.01 | 158.74 | 156.89 | 157.43 | 18,954,418 | -0.58(-0.36%) |
Sep 18, 2018 | 157.56 | 158.41 | 157.41 | 158.00 | 14,028,569 | +0.66(+0.42%) |
Sep 17, 2018 | 159.07 | 159.18 | 157.15 | 157.34 | 21,576,868 | -1.69(-1.06%) |
Sep 14, 2018 | 158.47 | 159.54 | 158.12 | 159.03 | 16,956,752 | +0.67(+0.42%) |
Sep 13, 2018 | 158.94 | 159.18 | 157.99 | 158.36 | 15,695,736 | +0.04(+0.02%) |
Sep 12, 2018 | 158.48 | 158.76 | 157.13 | 158.33 | 23,246,416 | -0.38(-0.24%) |
Sep 11, 2018 | 158.31 | 159.24 | 157.75 | 158.71 | 15,161,262 | +0.26(+0.16%) |
Sep 10, 2018 | 158.91 | 159.31 | 158.11 | 158.45 | 11,925,875 | +0.19(+0.12%) |
Sep 07, 2018 | 157.94 | 159.09 | 157.43 | 158.25 | 18,587,240 | -0.08(-0.05%) |
Sep 06, 2018 | 159.76 | 160.05 | 158.14 | 158.34 | 17,934,764 | -1.08(-0.67%) |
Sep 05, 2018 | 159.77 | 159.82 | 158.08 | 159.41 | 16,341,218 | -0.43(-0.27%) |