Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 134.13 | 135.40 | 133.51 | 135.21 | 5,090,992 | +1.10(+0.82%) |
Nov 29, 2018 | 132.35 | 134.97 | 132.00 | 134.11 | 2,243,983 | +1.64(+1.24%) |
Nov 28, 2018 | 132.22 | 133.53 | 131.46 | 132.47 | 2,929,061 | +0.20(+0.15%) |
Nov 27, 2018 | 132.83 | 133.00 | 130.68 | 132.27 | 2,781,508 | -0.89(-0.67%) |
Nov 26, 2018 | 133.63 | 134.46 | 132.38 | 133.16 | 2,282,774 | +0.78(+0.59%) |
Nov 23, 2018 | 132.01 | 133.09 | 131.16 | 132.38 | 1,028,189 | -0.53(-0.40%) |
Nov 21, 2018 | 132.91 | 132.91 | 132.91 | 0 | -1.28(-0.95%) | |
Nov 20, 2018 | 134.07 | 136.74 | 133.77 | 134.19 | 1,763,835 | -0.80(-0.59%) |
Nov 19, 2018 | 135.97 | 136.92 | 134.09 | 134.99 | 1,770,143 | -1.09(-0.80%) |
Nov 16, 2018 | 136.20 | 137.94 | 134.69 | 136.08 | 2,512,104 | -0.78(-0.57%) |
Nov 15, 2018 | 136.50 | 136.86 | 134.80 | 136.86 | 1,789,188 | +0.01(+0.01%) |
Nov 14, 2018 | 135.93 | 138.10 | 135.56 | 136.85 | 2,159,475 | +1.37(+1.01%) |
Nov 13, 2018 | 134.44 | 136.04 | 133.59 | 135.48 | 2,286,798 | +2.16(+1.62%) |
Nov 12, 2018 | 132.36 | 134.35 | 130.69 | 133.32 | 3,015,378 | +0.82(+0.62%) |
Nov 09, 2018 | 131.20 | 133.22 | 130.76 | 132.50 | 2,077,227 | -1.38(-1.03%) |
Nov 08, 2018 | 134.09 | 134.17 | 132.38 | 133.88 | 1,674,300 | -0.61(-0.46%) |
Nov 07, 2018 | 133.83 | 134.95 | 132.77 | 134.49 | 1,306,425 | -0.06(-0.04%) |
Nov 06, 2018 | 134.60 | 135.49 | 133.71 | 134.55 | 1,511,019 | +0.56(+0.42%) |
Nov 05, 2018 | 134.24 | 134.43 | 131.21 | 133.99 | 3,065,681 | -1.23(-0.91%) |
Nov 02, 2018 | 134.51 | 137.62 | 134.51 | 135.22 | 3,123,832 | +1.11(+0.82%) |
Nov 01, 2018 | 129.57 | 134.35 | 129.29 | 134.11 | 2,898,049 | +4.25(+3.27%) |
Oct 31, 2018 | 135.46 | 138.26 | 127.81 | 129.86 | 5,786,274 | +5.88(+4.74%) |
Oct 30, 2018 | 119.67 | 124.43 | 119.34 | 123.98 | 3,727,667 | +4.50(+3.76%) |
Oct 29, 2018 | 119.29 | 121.66 | 118.20 | 119.49 | 2,874,197 | +0.79(+0.67%) |
Oct 26, 2018 | 118.04 | 119.47 | 116.16 | 118.69 | 1,715,694 | -0.75(-0.62%) |
Oct 25, 2018 | 118.00 | 120.45 | 117.31 | 119.44 | 1,674,850 | +2.02(+1.72%) |
Oct 24, 2018 | 118.75 | 120.83 | 117.27 | 117.42 | 2,014,812 | -0.97(-0.82%) |
Oct 23, 2018 | 117.60 | 119.33 | 115.21 | 118.39 | 2,822,893 | -0.84(-0.71%) |
Oct 22, 2018 | 118.96 | 120.07 | 118.39 | 119.23 | 1,925,436 | +0.70(+0.59%) |
Oct 19, 2018 | 121.13 | 122.70 | 118.53 | 118.53 | 2,048,440 | -1.25(-1.04%) |
Oct 18, 2018 | 121.73 | 121.86 | 118.73 | 119.78 | 2,484,704 | -1.94(-1.59%) |
Oct 17, 2018 | 121.49 | 122.32 | 120.62 | 121.72 | 2,061,595 | +0.32(+0.27%) |
Oct 16, 2018 | 120.32 | 121.96 | 120.15 | 121.40 | 2,408,349 | +2.47(+2.08%) |
Oct 15, 2018 | 119.77 | 120.22 | 118.48 | 118.92 | 2,190,769 | -0.43(-0.36%) |
Oct 12, 2018 | 122.15 | 123.07 | 117.81 | 119.36 | 3,932,307 | -1.66(-1.37%) |
Oct 11, 2018 | 122.47 | 123.33 | 120.61 | 121.02 | 3,793,897 | -1.72(-1.40%) |
Oct 10, 2018 | 128.75 | 129.23 | 122.73 | 122.74 | 5,383,202 | -9.85(-7.43%) |
Oct 09, 2018 | 131.92 | 133.31 | 131.75 | 132.59 | 1,326,180 | +0.33(+0.25%) |
Oct 08, 2018 | 130.31 | 132.56 | 129.76 | 132.26 | 1,676,163 | +1.58(+1.21%) |
Oct 05, 2018 | 128.97 | 131.53 | 128.97 | 130.68 | 2,534,859 | +1.10(+0.85%) |
Oct 04, 2018 | 133.06 | 134.10 | 128.45 | 129.58 | 3,883,016 | -5.81(-4.29%) |
Oct 03, 2018 | 137.01 | 137.95 | 135.31 | 135.39 | 1,325,592 | -0.96(-0.71%) |
Oct 02, 2018 | 137.38 | 138.17 | 136.16 | 136.35 | 1,767,921 | -1.39(-1.01%) |
Oct 01, 2018 | 137.74 | 139.11 | 137.24 | 137.74 | 1,876,187 | +0.43(+0.32%) |
Sep 28, 2018 | 135.81 | 137.63 | 135.81 | 137.31 | 1,726,913 | +1.13(+0.83%) |
Sep 27, 2018 | 134.26 | 136.41 | 134.21 | 136.17 | 1,356,506 | +2.26(+1.69%) |
Sep 26, 2018 | 134.43 | 135.09 | 132.78 | 133.92 | 1,270,857 | -0.33(-0.25%) |
Sep 25, 2018 | 136.54 | 137.00 | 134.14 | 134.25 | 1,743,435 | -1.44(-1.06%) |
Sep 24, 2018 | 134.95 | 136.50 | 134.60 | 135.68 | 1,459,370 | +0.06(+0.04%) |
Sep 21, 2018 | 135.94 | 137.53 | 135.12 | 135.63 | 2,693,082 | +0.90(+0.67%) |
Sep 20, 2018 | 133.63 | 134.96 | 132.63 | 134.73 | 1,743,067 | +2.77(+2.10%) |
Sep 19, 2018 | 132.28 | 132.93 | 131.18 | 131.96 | 1,271,548 | -0.60(-0.46%) |
Sep 18, 2018 | 132.66 | 133.60 | 131.67 | 132.56 | 1,594,557 | +0.39(+0.29%) |
Sep 17, 2018 | 133.14 | 133.14 | 131.35 | 132.18 | 1,987,198 | -0.98(-0.74%) |
Sep 14, 2018 | 132.84 | 133.98 | 132.22 | 133.16 | 1,615,468 | +0.76(+0.57%) |
Sep 13, 2018 | 132.18 | 132.90 | 131.41 | 132.40 | 1,171,772 | +0.38(+0.29%) |
Sep 12, 2018 | 131.06 | 132.54 | 130.43 | 132.03 | 1,819,887 | +1.47(+1.13%) |
Sep 11, 2018 | 130.25 | 130.75 | 128.95 | 130.55 | 2,166,598 | -0.36(-0.27%) |
Sep 10, 2018 | 131.75 | 132.65 | 130.86 | 130.91 | 1,517,648 | -0.21(-0.16%) |
Sep 07, 2018 | 130.32 | 131.52 | 129.00 | 131.12 | 1,785,863 | +0.09(+0.06%) |
Sep 06, 2018 | 129.65 | 131.96 | 129.47 | 131.03 | 1,767,770 | +0.88(+0.68%) |
Sep 05, 2018 | 129.81 | 130.95 | 128.67 | 130.16 | 2,250,730 | -0.38(-0.29%) |