Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 120.76 | 122.32 | 120.04 | 121.84 | 9,636,700 | +0.64(+0.53%) |
Nov 29, 2018 | 122.79 | 122.94 | 120.08 | 121.20 | 6,054,154 | -1.53(-1.25%) |
Nov 28, 2018 | 123.25 | 123.49 | 120.07 | 122.73 | 8,365,577 | +0.05(+0.04%) |
Nov 27, 2018 | 123.67 | 125.14 | 119.23 | 122.68 | 16,868,288 | -5.30(-4.14%) |
Nov 26, 2018 | 129.79 | 132.40 | 127.71 | 127.98 | 10,587,758 | -1.06(-0.82%) |
Nov 23, 2018 | 124.99 | 130.28 | 124.79 | 129.04 | 9,726,100 | +3.33(+2.65%) |
Nov 21, 2018 | 125.71 | 125.71 | 125.71 | 0 | -0.29(-0.23%) | |
Nov 20, 2018 | 127.23 | 127.23 | 124.66 | 126.00 | 4,386,271 | -1.85(-1.45%) |
Nov 19, 2018 | 130.00 | 130.00 | 127.37 | 127.85 | 4,985,423 | -2.28(-1.75%) |
Nov 16, 2018 | 129.00 | 130.93 | 128.78 | 130.13 | 5,184,300 | +0.40(+0.31%) |
Nov 15, 2018 | 127.21 | 130.60 | 126.65 | 129.73 | 4,598,068 | +0.84(+0.65%) |
Nov 14, 2018 | 130.05 | 130.69 | 128.59 | 128.89 | 5,288,260 | -0.23(-0.18%) |
Nov 13, 2018 | 128.84 | 130.72 | 128.23 | 129.12 | 3,432,846 | +0.82(+0.64%) |
Nov 12, 2018 | 130.94 | 131.03 | 128.09 | 128.30 | 4,196,878 | -2.41(-1.84%) |
Nov 09, 2018 | 131.39 | 131.42 | 129.69 | 130.71 | 5,007,100 | -0.63(-0.48%) |
Nov 08, 2018 | 130.90 | 131.96 | 130.37 | 131.34 | 4,748,014 | +0.79(+0.61%) |
Nov 07, 2018 | 128.99 | 130.91 | 128.04 | 130.55 | 5,399,230 | +2.61(+2.04%) |
Nov 06, 2018 | 127.30 | 128.13 | 126.66 | 127.94 | 3,254,254 | +0.69(+0.54%) |
Nov 05, 2018 | 127.48 | 127.87 | 126.45 | 127.25 | 5,477,315 | -0.18(-0.14%) |
Nov 02, 2018 | 128.85 | 129.63 | 126.22 | 127.43 | 6,192,100 | -0.15(-0.12%) |
Nov 01, 2018 | 125.70 | 127.94 | 125.07 | 127.58 | 5,590,838 | +3.37(+2.71%) |
Oct 31, 2018 | 124.08 | 125.44 | 123.43 | 124.21 | 6,150,506 | +1.59(+1.30%) |
Oct 30, 2018 | 121.07 | 122.80 | 120.40 | 122.62 | 4,861,848 | +1.53(+1.26%) |
Oct 29, 2018 | 124.85 | 125.46 | 119.19 | 121.09 | 4,944,260 | -2.14(-1.74%) |
Oct 26, 2018 | 122.98 | 125.05 | 121.58 | 123.23 | 4,692,500 | -1.17(-0.94%) |
Oct 25, 2018 | 123.40 | 125.48 | 122.45 | 124.40 | 4,720,500 | +2.33(+1.91%) |
Oct 24, 2018 | 130.23 | 131.29 | 121.75 | 122.07 | 8,459,330 | -7.95(-6.11%) |
Oct 23, 2018 | 125.75 | 131.04 | 124.91 | 130.02 | 7,030,616 | +3.62(+2.86%) |
Oct 22, 2018 | 128.68 | 128.99 | 125.70 | 126.40 | 5,481,596 | -2.28(-1.77%) |
Oct 19, 2018 | 128.49 | 129.85 | 127.59 | 128.68 | 4,574,600 | -0.26(-0.20%) |
Oct 18, 2018 | 129.60 | 130.77 | 128.09 | 128.94 | 3,410,994 | -1.13(-0.87%) |
Oct 17, 2018 | 132.15 | 132.63 | 129.54 | 130.07 | 3,728,459 | -2.44(-1.84%) |
Oct 16, 2018 | 130.88 | 132.60 | 129.62 | 132.51 | 3,509,674 | +2.18(+1.67%) |
Oct 15, 2018 | 129.84 | 131.52 | 129.17 | 130.33 | 3,258,076 | +0.70(+0.54%) |
Oct 12, 2018 | 131.19 | 132.10 | 127.62 | 129.63 | 5,133,200 | +0.26(+0.20%) |
Oct 11, 2018 | 130.87 | 132.54 | 128.51 | 129.37 | 8,131,116 | -1.75(-1.33%) |
Oct 10, 2018 | 135.22 | 135.34 | 131.04 | 131.12 | 5,734,597 | -4.76(-3.50%) |
Oct 09, 2018 | 139.27 | 139.95 | 135.69 | 135.88 | 4,768,223 | -3.71(-2.66%) |
Oct 08, 2018 | 139.03 | 139.64 | 137.43 | 139.59 | 3,173,516 | +0.53(+0.38%) |
Oct 05, 2018 | 140.39 | 140.85 | 138.61 | 139.06 | 2,881,200 | -1.33(-0.95%) |
Oct 04, 2018 | 141.10 | 141.95 | 139.31 | 140.39 | 3,404,204 | -0.63(-0.45%) |
Oct 03, 2018 | 141.97 | 142.09 | 140.80 | 141.02 | 3,437,161 | -0.43(-0.30%) |
Oct 02, 2018 | 140.95 | 142.39 | 140.59 | 141.45 | 3,699,091 | +0.53(+0.38%) |
Oct 01, 2018 | 141.15 | 141.51 | 140.25 | 140.92 | 3,315,999 | +1.11(+0.79%) |
Sep 28, 2018 | 139.65 | 140.03 | 139.13 | 139.81 | 2,476,600 | +0.13(+0.09%) |
Sep 27, 2018 | 140.01 | 140.67 | 138.69 | 139.68 | 1,836,275 | +0.12(+0.09%) |
Sep 26, 2018 | 139.61 | 140.63 | 138.87 | 139.56 | 2,368,405 | -0.15(-0.11%) |
Sep 25, 2018 | 140.19 | 140.74 | 139.40 | 139.71 | 3,270,434 | -0.63(-0.45%) |
Sep 24, 2018 | 141.81 | 143.00 | 139.85 | 140.34 | 2,532,323 | -1.74(-1.22%) |
Sep 21, 2018 | 143.68 | 144.15 | 141.79 | 142.08 | 7,330,800 | +0.23(+0.16%) |
Sep 20, 2018 | 141.51 | 142.61 | 140.90 | 141.85 | 3,875,794 | +1.35(+0.96%) |
Sep 19, 2018 | 139.16 | 140.87 | 139.15 | 140.50 | 3,992,744 | +0.92(+0.66%) |
Sep 18, 2018 | 137.98 | 140.33 | 137.46 | 139.58 | 4,313,963 | +1.82(+1.32%) |
Sep 17, 2018 | 137.82 | 138.80 | 137.44 | 137.76 | 4,762,334 | -0.04(-0.03%) |
Sep 14, 2018 | 135.69 | 137.97 | 135.69 | 137.80 | 5,488,000 | +2.28(+1.68%) |
Sep 13, 2018 | 134.28 | 135.55 | 133.98 | 135.52 | 2,788,459 | +1.63(+1.22%) |
Sep 12, 2018 | 133.36 | 134.50 | 133.18 | 133.89 | 3,492,645 | +0.28(+0.21%) |
Sep 11, 2018 | 133.64 | 134.00 | 132.16 | 133.61 | 2,050,034 | -0.04(-0.03%) |
Sep 10, 2018 | 132.87 | 134.25 | 132.87 | 133.65 | 4,197,760 | +1.64(+1.24%) |
Sep 07, 2018 | 133.13 | 133.27 | 130.95 | 132.01 | 3,182,400 | -1.51(-1.13%) |
Sep 06, 2018 | 133.26 | 134.59 | 132.76 | 133.52 | 3,604,985 | +0.74(+0.56%) |
Sep 05, 2018 | 131.50 | 132.93 | 131.08 | 132.78 | 2,633,773 | +0.88(+0.67%) |