Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 143.16 | 144.52 | 142.64 | 144.52 | 12,974 | +1.51(+1.06%) |
Nov 29, 2018 | 142.26 | 143.90 | 142.20 | 143.01 | 10,754 | +0.50(+0.35%) |
Nov 28, 2018 | 140.04 | 142.52 | 139.77 | 142.50 | 4,827 | +2.92(+2.10%) |
Nov 27, 2018 | 138.99 | 139.67 | 138.85 | 139.58 | 12,038 | -0.61(-0.44%) |
Nov 26, 2018 | 141.01 | 141.01 | 139.59 | 140.19 | 13,970 | -0.16(-0.11%) |
Nov 23, 2018 | 138.65 | 141.25 | 138.65 | 140.35 | 2,616 | +0.93(+0.66%) |
Nov 21, 2018 | 139.42 | 139.42 | 139.42 | 0 | -0.05(-0.03%) | |
Nov 20, 2018 | 138.66 | 140.67 | 138.66 | 139.47 | 15,227 | -1.28(-0.91%) |
Nov 19, 2018 | 141.20 | 141.84 | 139.46 | 140.75 | 9,787 | -0.72(-0.51%) |
Nov 16, 2018 | 140.82 | 141.63 | 139.75 | 141.47 | 5,451 | +1.60(+1.14%) |
Nov 15, 2018 | 137.58 | 139.98 | 136.87 | 139.87 | 10,733 | +1.47(+1.06%) |
Nov 14, 2018 | 140.74 | 140.74 | 137.76 | 138.41 | 15,034 | -2.75(-1.95%) |
Nov 13, 2018 | 142.52 | 143.45 | 140.81 | 141.16 | 11,790 | -0.79(-0.56%) |
Nov 12, 2018 | 143.40 | 143.54 | 141.95 | 141.95 | 11,951 | -1.74(-1.21%) |
Nov 09, 2018 | 144.25 | 144.41 | 143.48 | 143.69 | 4,034 | -1.17(-0.81%) |
Nov 08, 2018 | 145.54 | 145.96 | 144.72 | 144.86 | 8,759 | -0.99(-0.68%) |
Nov 07, 2018 | 144.16 | 146.11 | 144.02 | 145.85 | 8,995 | +2.50(+1.75%) |
Nov 06, 2018 | 144.70 | 144.70 | 142.82 | 143.35 | 10,164 | +0.13(+0.09%) |
Nov 05, 2018 | 143.07 | 143.38 | 142.09 | 143.22 | 2,961 | +0.65(+0.46%) |
Nov 02, 2018 | 144.81 | 145.21 | 141.96 | 142.57 | 31,290 | -0.88(-0.61%) |
Nov 01, 2018 | 140.46 | 143.72 | 140.46 | 143.45 | 58,423 | +3.66(+2.62%) |
Oct 31, 2018 | 140.44 | 140.84 | 139.43 | 139.79 | 11,277 | +0.53(+0.38%) |
Oct 30, 2018 | 138.41 | 139.28 | 137.32 | 139.26 | 14,756 | +0.50(+0.36%) |
Oct 29, 2018 | 141.41 | 142.28 | 137.12 | 138.76 | 86,560 | -0.28(-0.20%) |
Oct 26, 2018 | 139.40 | 140.54 | 137.22 | 139.04 | 17,771 | -1.90(-1.35%) |
Oct 25, 2018 | 138.78 | 142.14 | 137.53 | 140.94 | 15,615 | +2.31(+1.67%) |
Oct 24, 2018 | 144.50 | 145.26 | 138.56 | 138.63 | 28,175 | -6.30(-4.35%) |
Oct 23, 2018 | 143.91 | 145.73 | 142.41 | 144.93 | 11,342 | -0.89(-0.61%) |
Oct 22, 2018 | 145.88 | 146.06 | 144.98 | 145.81 | 10,380 | -1.21(-0.83%) |
Oct 19, 2018 | 148.86 | 149.23 | 146.72 | 147.03 | 21,260 | -1.06(-0.71%) |
Oct 18, 2018 | 149.53 | 149.53 | 146.94 | 148.08 | 7,159 | -1.84(-1.23%) |
Oct 17, 2018 | 148.30 | 150.18 | 147.81 | 149.93 | 11,462 | +1.04(+0.70%) |
Oct 16, 2018 | 145.58 | 149.04 | 145.35 | 148.89 | 47,145 | +4.04(+2.79%) |
Oct 15, 2018 | 144.29 | 145.61 | 144.14 | 144.85 | 8,885 | -0.11(-0.08%) |
Oct 12, 2018 | 144.03 | 145.23 | 143.40 | 144.96 | 7,304 | +2.26(+1.58%) |
Oct 11, 2018 | 146.64 | 146.86 | 141.93 | 142.71 | 25,774 | -4.48(-3.04%) |
Oct 10, 2018 | 150.79 | 151.03 | 147.12 | 147.18 | 18,938 | -3.41(-2.27%) |
Oct 09, 2018 | 149.00 | 151.20 | 149.00 | 150.59 | 27,866 | +0.15(+0.10%) |
Oct 08, 2018 | 150.25 | 151.00 | 150.20 | 150.45 | 2,582 | -0.29(-0.20%) |
Oct 05, 2018 | 152.07 | 152.07 | 149.47 | 150.74 | 4,579 | -0.32(-0.21%) |
Oct 04, 2018 | 153.37 | 153.37 | 149.92 | 151.06 | 13,193 | -2.68(-1.74%) |
Oct 03, 2018 | 152.65 | 154.20 | 152.65 | 153.74 | 10,340 | +1.57(+1.03%) |
Oct 02, 2018 | 152.11 | 152.47 | 151.42 | 152.17 | 78,246 | +0.06(+0.04%) |
Oct 01, 2018 | 154.28 | 154.38 | 151.87 | 152.11 | 83,711 | -1.85(-1.20%) |
Sep 28, 2018 | 153.40 | 154.37 | 152.25 | 153.96 | 16,681 | -0.04(-0.02%) |
Sep 27, 2018 | 153.66 | 154.23 | 153.63 | 154.00 | 6,741 | +0.78(+0.51%) |
Sep 26, 2018 | 154.20 | 154.81 | 153.22 | 153.22 | 5,006 | -0.67(-0.44%) |
Sep 25, 2018 | 154.45 | 154.85 | 153.79 | 153.89 | 22,648 | -0.17(-0.11%) |
Sep 24, 2018 | 154.28 | 154.28 | 154.06 | 154.06 | 3,129 | -0.77(-0.50%) |
Sep 21, 2018 | 155.40 | 155.79 | 154.78 | 154.82 | 22,621 | -0.26(-0.17%) |
Sep 20, 2018 | 153.06 | 155.12 | 153.06 | 155.08 | 6,250 | +2.76(+1.81%) |
Sep 19, 2018 | 152.81 | 153.32 | 152.29 | 152.32 | 5,575 | -0.26(-0.17%) |
Sep 18, 2018 | 151.90 | 152.95 | 151.59 | 152.58 | 23,404 | +1.25(+0.83%) |
Sep 17, 2018 | 152.80 | 152.80 | 151.23 | 151.33 | 4,299 | -1.65(-1.08%) |
Sep 14, 2018 | 153.33 | 153.51 | 152.72 | 152.98 | 5,136 | -0.57(-0.37%) |
Sep 13, 2018 | 153.22 | 153.67 | 153.09 | 153.54 | 8,536 | +0.64(+0.42%) |
Sep 12, 2018 | 152.22 | 153.12 | 152.22 | 152.90 | 4,337 | +0.33(+0.22%) |
Sep 11, 2018 | 152.66 | 152.86 | 151.81 | 152.57 | 6,039 | -0.58(-0.38%) |
Sep 10, 2018 | 154.24 | 154.55 | 153.16 | 153.16 | 5,095 | -0.82(-0.54%) |
Sep 07, 2018 | 153.92 | 154.17 | 153.21 | 153.98 | 10,709 | +0.19(+0.12%) |
Sep 06, 2018 | 154.93 | 154.93 | 153.60 | 153.80 | 2,147 | -1.14(-0.73%) |
Sep 05, 2018 | 154.46 | 155.03 | 154.19 | 154.93 | 11,872 | +0.60(+0.39%) |