Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 133.54 | 136.66 | 133.18 | 136.13 | 11,828,097 | +2.51(+1.88%) |
Nov 29, 2018 | 135.15 | 135.16 | 133.25 | 133.63 | 9,003,448 | -2.19(-1.61%) |
Nov 28, 2018 | 131.68 | 135.97 | 131.49 | 135.82 | 11,720,661 | +5.25(+4.02%) |
Nov 27, 2018 | 129.96 | 130.95 | 128.84 | 130.56 | 8,197,562 | -0.03(-0.02%) |
Nov 26, 2018 | 129.30 | 131.15 | 128.97 | 130.59 | 9,518,391 | +2.95(+2.31%) |
Nov 23, 2018 | 127.37 | 128.97 | 127.28 | 127.64 | 3,826,562 | -1.49(-1.15%) |
Nov 21, 2018 | 129.13 | 129.13 | 129.13 | 0 | +1.01(+0.79%) | |
Nov 20, 2018 | 125.18 | 129.24 | 124.44 | 128.12 | 13,239,008 | -1.34(-1.03%) |
Nov 19, 2018 | 134.94 | 135.04 | 128.97 | 129.46 | 16,916,916 | -5.21(-3.87%) |
Nov 16, 2018 | 134.90 | 136.26 | 134.41 | 134.66 | 8,981,388 | -1.59(-1.17%) |
Nov 15, 2018 | 133.39 | 136.33 | 132.50 | 136.26 | 8,913,720 | +2.50(+1.87%) |
Nov 14, 2018 | 136.19 | 136.74 | 132.73 | 133.76 | 6,884,713 | -0.22(-0.16%) |
Nov 13, 2018 | 134.59 | 136.07 | 133.30 | 133.98 | 6,552,819 | +0.00(+0.00%) |
Nov 12, 2018 | 137.53 | 137.74 | 133.46 | 133.98 | 11,817,027 | -4.04(-2.92%) |
Nov 09, 2018 | 138.28 | 138.63 | 136.51 | 138.02 | 8,696,969 | -1.25(-0.90%) |
Nov 08, 2018 | 138.66 | 139.49 | 137.75 | 139.27 | 6,176,654 | +0.43(+0.31%) |
Nov 07, 2018 | 136.49 | 138.95 | 136.47 | 138.83 | 21,378,818 | +3.83(+2.83%) |
Nov 06, 2018 | 134.06 | 135.12 | 133.98 | 135.01 | 4,933,364 | +0.95(+0.71%) |
Nov 05, 2018 | 134.06 | 134.45 | 132.40 | 134.06 | 6,548,951 | +0.02(+0.01%) |
Nov 02, 2018 | 135.31 | 135.65 | 132.19 | 134.04 | 17,793,862 | -1.01(-0.75%) |
Nov 01, 2018 | 133.29 | 135.09 | 131.84 | 135.05 | 16,707,017 | +2.86(+2.16%) |
Oct 31, 2018 | 129.45 | 133.41 | 129.45 | 132.19 | 13,770,789 | +4.88(+3.83%) |
Oct 30, 2018 | 127.61 | 129.32 | 124.46 | 127.31 | 15,753,441 | -1.50(-1.17%) |
Oct 29, 2018 | 133.88 | 135.70 | 126.84 | 128.81 | 13,313,560 | -3.27(-2.48%) |
Oct 26, 2018 | 132.31 | 134.13 | 130.47 | 132.08 | 12,550,320 | -2.67(-1.98%) |
Oct 25, 2018 | 129.89 | 135.11 | 127.06 | 134.75 | 15,624,519 | +6.00(+4.66%) |
Oct 24, 2018 | 133.96 | 134.42 | 128.50 | 128.75 | 14,440,035 | -4.66(-3.49%) |
Oct 23, 2018 | 131.27 | 134.29 | 130.02 | 133.41 | 11,195,564 | -1.46(-1.08%) |
Oct 22, 2018 | 135.18 | 135.73 | 133.78 | 134.86 | 6,359,972 | +0.54(+0.40%) |
Oct 19, 2018 | 134.16 | 136.35 | 133.66 | 134.33 | 9,069,259 | +0.76(+0.57%) |
Oct 18, 2018 | 136.61 | 136.61 | 132.28 | 133.57 | 10,657,085 | -3.03(-2.22%) |
Oct 17, 2018 | 136.49 | 136.99 | 134.95 | 136.60 | 9,562,279 | +0.68(+0.50%) |
Oct 16, 2018 | 133.01 | 136.30 | 132.99 | 135.92 | 11,532,217 | +4.33(+3.29%) |
Oct 15, 2018 | 134.16 | 134.31 | 131.59 | 131.59 | 8,293,175 | -2.71(-2.02%) |
Oct 12, 2018 | 132.79 | 135.19 | 131.79 | 134.31 | 13,549,661 | +6.07(+4.73%) |
Oct 11, 2018 | 128.58 | 131.60 | 126.83 | 128.24 | 16,324,047 | -1.72(-1.32%) |
Oct 10, 2018 | 136.72 | 136.83 | 129.66 | 129.95 | 16,108,327 | -6.51(-4.77%) |
Oct 09, 2018 | 135.65 | 137.41 | 135.32 | 136.47 | 11,260,880 | +0.40(+0.30%) |
Oct 08, 2018 | 139.06 | 139.06 | 134.42 | 136.06 | 12,135,514 | -3.33(-2.39%) |
Oct 05, 2018 | 140.62 | 141.36 | 138.47 | 139.39 | 7,389,160 | -1.34(-0.95%) |
Oct 04, 2018 | 143.05 | 143.15 | 140.10 | 140.73 | 9,602,717 | -2.50(-1.75%) |
Oct 03, 2018 | 144.52 | 144.52 | 143.06 | 143.24 | 7,843,171 | -0.29(-0.20%) |
Oct 02, 2018 | 144.65 | 144.65 | 143.04 | 143.52 | 8,392,162 | -1.07(-0.74%) |
Oct 01, 2018 | 144.69 | 145.34 | 144.43 | 144.60 | 10,222,470 | +0.67(+0.47%) |
Sep 28, 2018 | 143.66 | 144.19 | 143.41 | 143.93 | 6,294,400 | +0.07(+0.05%) |
Sep 27, 2018 | 143.74 | 144.45 | 143.42 | 143.86 | 6,119,933 | +0.72(+0.50%) |
Sep 26, 2018 | 143.84 | 144.24 | 142.92 | 143.14 | 6,103,089 | -0.30(-0.21%) |
Sep 25, 2018 | 143.56 | 143.80 | 142.98 | 143.44 | 4,412,055 | +0.45(+0.32%) |
Sep 24, 2018 | 143.03 | 143.50 | 141.22 | 142.99 | 6,993,875 | -0.90(-0.63%) |
Sep 21, 2018 | 143.79 | 144.09 | 143.22 | 143.89 | 16,297,302 | +0.78(+0.54%) |
Sep 20, 2018 | 141.91 | 143.35 | 141.16 | 143.11 | 7,479,198 | +1.74(+1.23%) |
Sep 19, 2018 | 142.19 | 142.71 | 141.20 | 141.37 | 7,750,637 | -0.20(-0.14%) |
Sep 18, 2018 | 140.20 | 142.01 | 139.96 | 141.57 | 5,935,988 | +1.39(+0.99%) |
Sep 17, 2018 | 141.76 | 141.83 | 139.84 | 140.18 | 8,037,797 | -1.59(-1.12%) |
Sep 14, 2018 | 141.84 | 142.28 | 141.30 | 141.77 | 5,139,260 | +0.20(+0.14%) |
Sep 13, 2018 | 141.11 | 141.99 | 141.05 | 141.57 | 6,021,515 | +1.02(+0.72%) |
Sep 12, 2018 | 139.86 | 140.77 | 139.12 | 140.55 | 7,262,389 | +1.04(+0.74%) |
Sep 11, 2018 | 137.57 | 139.54 | 137.37 | 139.51 | 10,319,829 | +1.35(+0.98%) |
Sep 10, 2018 | 138.21 | 138.51 | 137.33 | 138.16 | 5,592,352 | +0.84(+0.61%) |
Sep 07, 2018 | 138.08 | 138.51 | 136.89 | 137.32 | 14,210,188 | -1.25(-0.90%) |
Sep 06, 2018 | 137.41 | 138.76 | 136.69 | 138.57 | 9,999,148 | +1.75(+1.28%) |
Sep 05, 2018 | 140.96 | 141.75 | 136.70 | 136.81 | 11,847,348 | -4.92(-3.47%) |