Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 155.15 | 166.36 | 152.01 | 164.00 | 9,634,300 | +18.70(+12.87%) |
Nov 29, 2018 | 143.37 | 146.58 | 143.11 | 145.30 | 3,395,662 | -0.53(-0.36%) |
Nov 28, 2018 | 145.00 | 147.44 | 140.81 | 145.83 | 3,191,234 | +7.08(+5.10%) |
Nov 27, 2018 | 137.84 | 140.48 | 136.61 | 138.75 | 1,690,340 | -1.48(-1.06%) |
Nov 26, 2018 | 138.42 | 141.15 | 136.12 | 140.23 | 2,119,487 | +4.97(+3.67%) |
Nov 23, 2018 | 130.87 | 135.87 | 130.21 | 135.26 | 645,900 | +2.16(+1.62%) |
Nov 21, 2018 | 133.10 | 133.10 | 133.10 | 0 | +6.29(+4.96%) | |
Nov 20, 2018 | 119.73 | 128.60 | 117.72 | 126.81 | 2,973,192 | +2.74(+2.21%) |
Nov 19, 2018 | 133.55 | 133.97 | 123.70 | 124.07 | 2,744,934 | -10.16(-7.57%) |
Nov 16, 2018 | 134.40 | 136.41 | 132.52 | 134.23 | 1,360,600 | -1.95(-1.43%) |
Nov 15, 2018 | 131.86 | 136.29 | 130.73 | 136.18 | 1,814,761 | +3.79(+2.86%) |
Nov 14, 2018 | 136.21 | 139.08 | 131.91 | 132.39 | 1,743,105 | -2.67(-1.98%) |
Nov 13, 2018 | 133.55 | 136.84 | 131.75 | 135.06 | 1,627,913 | +1.96(+1.47%) |
Nov 12, 2018 | 138.59 | 139.68 | 131.86 | 133.10 | 2,600,489 | -6.83(-4.88%) |
Nov 09, 2018 | 143.70 | 144.99 | 138.23 | 139.93 | 1,832,600 | -6.06(-4.15%) |
Nov 08, 2018 | 144.23 | 146.88 | 142.37 | 145.99 | 1,629,131 | +1.75(+1.21%) |
Nov 07, 2018 | 137.00 | 145.18 | 136.61 | 144.24 | 2,952,853 | +9.26(+6.86%) |
Nov 06, 2018 | 131.50 | 136.04 | 131.04 | 134.98 | 1,707,006 | +4.66(+3.58%) |
Nov 05, 2018 | 132.85 | 133.36 | 128.38 | 130.32 | 1,949,235 | -2.52(-1.90%) |
Nov 02, 2018 | 138.00 | 140.40 | 132.57 | 132.84 | 2,517,700 | -5.05(-3.66%) |
Nov 01, 2018 | 133.55 | 137.99 | 132.11 | 137.89 | 2,131,648 | +4.87(+3.66%) |
Oct 31, 2018 | 130.81 | 134.31 | 130.01 | 133.02 | 1,871,018 | +5.00(+3.91%) |
Oct 30, 2018 | 122.11 | 129.75 | 121.03 | 128.02 | 2,843,656 | +5.27(+4.29%) |
Oct 29, 2018 | 126.00 | 128.74 | 120.07 | 122.75 | 2,605,375 | +2.10(+1.74%) |
Oct 26, 2018 | 122.51 | 125.07 | 118.62 | 120.65 | 2,785,200 | -5.19(-4.12%) |
Oct 25, 2018 | 124.00 | 126.80 | 122.68 | 125.84 | 1,412,164 | +3.73(+3.05%) |
Oct 24, 2018 | 128.89 | 130.42 | 122.02 | 122.11 | 1,890,955 | -6.67(-5.18%) |
Oct 23, 2018 | 126.80 | 130.31 | 126.30 | 128.78 | 1,664,155 | -0.94(-0.72%) |
Oct 22, 2018 | 128.37 | 130.18 | 125.83 | 129.72 | 1,633,090 | +2.02(+1.58%) |
Oct 19, 2018 | 131.78 | 132.54 | 126.89 | 127.70 | 1,855,600 | -2.73(-2.09%) |
Oct 18, 2018 | 136.19 | 136.77 | 129.18 | 130.43 | 2,142,597 | -6.82(-4.97%) |
Oct 17, 2018 | 138.15 | 139.12 | 134.54 | 137.25 | 2,491,154 | +3.06(+2.28%) |
Oct 16, 2018 | 130.37 | 134.61 | 129.18 | 134.19 | 2,185,544 | +7.19(+5.66%) |
Oct 15, 2018 | 127.51 | 128.55 | 125.22 | 127.00 | 2,207,595 | -1.31(-1.02%) |
Oct 12, 2018 | 127.33 | 130.35 | 125.01 | 128.31 | 2,084,000 | +3.56(+2.85%) |
Oct 11, 2018 | 124.05 | 127.28 | 121.78 | 124.75 | 2,750,236 | +0.45(+0.36%) |
Oct 10, 2018 | 131.26 | 131.32 | 122.89 | 124.30 | 4,187,082 | -7.37(-5.60%) |
Oct 09, 2018 | 131.55 | 134.27 | 129.79 | 131.67 | 2,919,834 | -0.75(-0.57%) |
Oct 08, 2018 | 138.43 | 138.78 | 130.58 | 132.42 | 3,009,697 | -7.55(-5.39%) |
Oct 05, 2018 | 139.76 | 142.00 | 135.83 | 139.97 | 1,430,500 | +0.21(+0.15%) |
Oct 04, 2018 | 144.45 | 145.61 | 137.90 | 139.76 | 1,808,950 | -5.90(-4.05%) |
Oct 03, 2018 | 144.63 | 147.48 | 143.38 | 145.66 | 1,513,536 | +2.76(+1.93%) |
Oct 02, 2018 | 145.50 | 145.65 | 141.81 | 142.90 | 1,481,867 | -2.97(-2.04%) |
Oct 01, 2018 | 147.19 | 148.39 | 145.52 | 145.87 | 1,614,631 | -0.11(-0.08%) |
Sep 28, 2018 | 145.93 | 147.19 | 144.49 | 145.98 | 1,122,600 | +0.01(+0.01%) |
Sep 27, 2018 | 145.25 | 147.30 | 145.02 | 145.97 | 1,053,977 | +1.46(+1.01%) |
Sep 26, 2018 | 143.78 | 145.71 | 142.79 | 144.51 | 1,429,785 | +0.72(+0.50%) |
Sep 25, 2018 | 142.00 | 144.82 | 141.25 | 143.79 | 1,556,972 | +2.29(+1.62%) |
Sep 24, 2018 | 137.65 | 141.64 | 135.83 | 141.50 | 1,463,192 | +2.87(+2.07%) |
Sep 21, 2018 | 141.76 | 142.79 | 138.48 | 138.63 | 1,819,100 | -3.03(-2.14%) |
Sep 20, 2018 | 140.84 | 142.38 | 139.52 | 141.66 | 1,244,018 | +1.00(+0.71%) |
Sep 19, 2018 | 143.20 | 143.77 | 138.40 | 140.66 | 2,006,610 | -3.02(-2.10%) |
Sep 18, 2018 | 145.00 | 147.36 | 143.31 | 143.68 | 1,743,658 | -1.05(-0.73%) |
Sep 17, 2018 | 151.47 | 151.47 | 144.54 | 144.73 | 1,827,789 | -6.34(-4.20%) |
Sep 14, 2018 | 151.79 | 153.08 | 150.47 | 151.07 | 827,300 | +0.53(+0.35%) |
Sep 13, 2018 | 148.96 | 152.18 | 148.77 | 150.54 | 1,645,580 | +2.33(+1.57%) |
Sep 12, 2018 | 147.00 | 148.42 | 144.15 | 148.21 | 1,551,332 | +2.06(+1.41%) |
Sep 11, 2018 | 143.80 | 147.80 | 143.26 | 146.15 | 1,736,959 | +2.49(+1.73%) |
Sep 10, 2018 | 145.19 | 145.26 | 141.41 | 143.66 | 1,817,525 | -1.27(-0.88%) |
Sep 07, 2018 | 144.00 | 147.43 | 142.14 | 144.93 | 2,405,400 | +0.41(+0.28%) |
Sep 06, 2018 | 143.30 | 146.24 | 143.03 | 144.52 | 2,438,185 | +2.31(+1.62%) |
Sep 05, 2018 | 153.00 | 155.47 | 141.02 | 142.21 | 6,445,510 | -14.48(-9.24%) |