Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 133.95 | 137.63 | 133.86 | 137.11 | 6,970,056 | +2.94(+2.19%) |
Nov 29, 2018 | 134.52 | 135.24 | 133.51 | 134.17 | 3,331,423 | -0.62(-0.46%) |
Nov 28, 2018 | 131.91 | 134.92 | 130.03 | 134.79 | 4,914,115 | +4.08(+3.12%) |
Nov 27, 2018 | 126.99 | 130.71 | 126.55 | 130.71 | 5,533,342 | +4.10(+3.24%) |
Nov 26, 2018 | 127.74 | 128.30 | 126.02 | 126.61 | 5,374,992 | -0.69(-0.54%) |
Nov 23, 2018 | 126.45 | 127.82 | 126.15 | 127.31 | 1,813,748 | -0.50(-0.39%) |
Nov 21, 2018 | 127.80 | 127.80 | 127.80 | 0 | +2.25(+1.79%) | |
Nov 20, 2018 | 130.82 | 131.10 | 125.03 | 125.55 | 8,250,999 | -8.05(-6.03%) |
Nov 19, 2018 | 133.35 | 134.26 | 132.03 | 133.60 | 4,203,909 | -0.69(-0.52%) |
Nov 16, 2018 | 134.63 | 135.64 | 133.93 | 134.29 | 3,637,420 | -0.01(-0.01%) |
Nov 15, 2018 | 131.18 | 134.92 | 130.13 | 134.30 | 3,811,670 | +2.54(+1.93%) |
Nov 14, 2018 | 132.81 | 134.35 | 130.04 | 131.76 | 4,517,788 | -0.03(-0.02%) |
Nov 13, 2018 | 131.64 | 133.10 | 130.77 | 131.78 | 3,072,516 | +0.73(+0.55%) |
Nov 12, 2018 | 133.49 | 133.92 | 130.75 | 131.06 | 3,405,145 | -2.20(-1.65%) |
Nov 09, 2018 | 134.44 | 134.65 | 132.74 | 133.26 | 4,292,629 | -1.90(-1.40%) |
Nov 08, 2018 | 135.53 | 135.96 | 134.28 | 135.15 | 2,845,957 | -0.43(-0.31%) |
Nov 07, 2018 | 133.97 | 135.63 | 133.23 | 135.58 | 6,508,962 | +2.39(+1.80%) |
Nov 06, 2018 | 131.78 | 133.60 | 131.78 | 133.19 | 4,756,360 | +1.42(+1.08%) |
Nov 05, 2018 | 132.42 | 132.86 | 131.57 | 131.77 | 5,512,431 | +0.01(+0.01%) |
Nov 02, 2018 | 131.55 | 133.02 | 131.00 | 131.76 | 6,586,030 | +1.22(+0.94%) |
Nov 01, 2018 | 130.51 | 131.22 | 129.70 | 130.53 | 4,015,840 | +0.85(+0.66%) |
Oct 31, 2018 | 130.64 | 132.11 | 129.41 | 129.68 | 4,804,974 | -0.05(-0.04%) |
Oct 30, 2018 | 125.94 | 130.03 | 125.66 | 129.74 | 5,564,278 | +4.38(+3.50%) |
Oct 29, 2018 | 128.32 | 128.34 | 123.56 | 125.35 | 5,971,535 | -1.24(-0.98%) |
Oct 26, 2018 | 126.89 | 127.85 | 124.24 | 126.59 | 6,386,344 | -1.25(-0.98%) |
Oct 25, 2018 | 121.06 | 128.73 | 120.45 | 127.85 | 10,173,419 | +3.28(+2.63%) |
Oct 24, 2018 | 128.40 | 129.64 | 124.54 | 124.56 | 8,930,938 | -3.08(-2.41%) |
Oct 23, 2018 | 128.25 | 128.55 | 125.56 | 127.64 | 7,398,684 | -2.57(-1.98%) |
Oct 22, 2018 | 130.11 | 130.71 | 129.12 | 130.21 | 7,292,312 | -1.67(-1.26%) |
Oct 19, 2018 | 131.56 | 132.79 | 131.03 | 131.88 | 6,253,859 | +0.16(+0.12%) |
Oct 18, 2018 | 130.17 | 133.10 | 130.01 | 131.72 | 8,990,002 | -1.22(-0.91%) |
Oct 17, 2018 | 136.55 | 136.97 | 132.36 | 132.94 | 7,530,369 | -2.89(-2.13%) |
Oct 16, 2018 | 135.87 | 136.32 | 134.74 | 135.83 | 7,590,378 | +0.85(+0.63%) |
Oct 15, 2018 | 135.69 | 137.05 | 134.51 | 134.98 | 5,319,325 | -0.41(-0.30%) |
Oct 12, 2018 | 136.61 | 137.63 | 134.50 | 135.38 | 6,128,365 | +0.50(+0.37%) |
Oct 11, 2018 | 136.24 | 138.60 | 133.35 | 134.89 | 7,477,393 | -2.10(-1.53%) |
Oct 10, 2018 | 144.02 | 144.54 | 136.73 | 136.99 | 9,032,674 | -7.03(-4.88%) |
Oct 09, 2018 | 145.72 | 146.04 | 143.92 | 144.02 | 4,012,577 | -1.93(-1.32%) |
Oct 08, 2018 | 144.77 | 146.23 | 143.84 | 145.95 | 3,658,948 | +0.70(+0.48%) |
Oct 05, 2018 | 145.65 | 146.02 | 144.61 | 145.25 | 3,173,778 | -0.59(-0.41%) |
Oct 04, 2018 | 145.31 | 146.03 | 144.10 | 145.84 | 3,582,317 | +1.22(+0.85%) |
Oct 03, 2018 | 145.28 | 146.13 | 144.26 | 144.62 | 3,791,786 | -0.08(-0.05%) |
Oct 02, 2018 | 145.93 | 145.93 | 144.04 | 144.70 | 4,321,924 | -1.02(-0.70%) |
Oct 01, 2018 | 145.81 | 146.32 | 145.53 | 145.72 | 3,581,687 | +1.30(+0.90%) |
Sep 28, 2018 | 145.01 | 145.58 | 143.94 | 144.41 | 4,133,872 | -0.86(-0.59%) |
Sep 27, 2018 | 144.66 | 145.73 | 144.13 | 145.27 | 3,045,058 | +0.90(+0.62%) |
Sep 26, 2018 | 144.57 | 145.93 | 144.21 | 144.38 | 3,943,295 | -0.38(-0.26%) |
Sep 25, 2018 | 145.64 | 146.02 | 144.45 | 144.76 | 6,557,489 | +0.04(+0.02%) |
Sep 24, 2018 | 145.88 | 146.19 | 144.61 | 144.72 | 5,588,334 | -1.60(-1.10%) |
Sep 21, 2018 | 146.08 | 146.90 | 145.94 | 146.33 | 14,937,101 | +0.87(+0.60%) |
Sep 20, 2018 | 145.08 | 146.44 | 144.15 | 145.46 | 7,324,002 | +1.07(+0.74%) |
Sep 19, 2018 | 145.05 | 145.18 | 143.59 | 144.39 | 7,124,125 | -0.80(-0.55%) |
Sep 18, 2018 | 145.45 | 145.97 | 144.43 | 145.18 | 11,725,695 | +6.20(+4.46%) |
Sep 17, 2018 | 139.69 | 140.00 | 138.59 | 138.99 | 3,028,147 | -0.62(-0.44%) |
Sep 14, 2018 | 139.33 | 139.95 | 138.49 | 139.61 | 2,914,559 | +0.69(+0.50%) |
Sep 13, 2018 | 139.79 | 140.09 | 138.42 | 138.91 | 3,738,881 | -0.32(-0.23%) |
Sep 12, 2018 | 138.76 | 139.85 | 138.41 | 139.23 | 4,671,003 | +0.61(+0.44%) |
Sep 11, 2018 | 138.32 | 139.07 | 137.31 | 138.62 | 4,068,265 | +0.30(+0.22%) |
Sep 10, 2018 | 138.30 | 139.16 | 138.28 | 138.32 | 4,747,119 | +0.76(+0.55%) |
Sep 07, 2018 | 136.74 | 138.89 | 136.63 | 137.56 | 6,140,430 | +0.40(+0.29%) |
Sep 06, 2018 | 137.30 | 138.32 | 136.80 | 137.16 | 4,425,468 | +0.43(+0.31%) |
Sep 05, 2018 | 133.92 | 136.84 | 133.41 | 136.73 | 6,379,559 | +2.57(+1.92%) |