Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 138.71 | 143.03 | 138.10 | 142.57 | 9,413,581 | +3.04(+2.18%) |
Nov 29, 2018 | 139.67 | 142.69 | 139.09 | 139.54 | 7,601,045 | -0.92(-0.65%) |
Nov 28, 2018 | 138.30 | 140.71 | 131.80 | 140.46 | 25,494,330 | +13.08(+10.27%) |
Nov 27, 2018 | 124.99 | 127.44 | 123.56 | 127.37 | 10,430,845 | +1.13(+0.89%) |
Nov 26, 2018 | 124.32 | 126.78 | 123.50 | 126.25 | 9,074,075 | +4.37(+3.59%) |
Nov 23, 2018 | 121.17 | 123.55 | 120.55 | 121.87 | 3,013,431 | -1.56(-1.26%) |
Nov 21, 2018 | 123.43 | 123.43 | 123.43 | 0 | +2.92(+2.42%) | |
Nov 20, 2018 | 114.18 | 124.78 | 113.45 | 120.51 | 13,845,131 | -0.34(-0.28%) |
Nov 19, 2018 | 131.43 | 132.09 | 120.26 | 120.85 | 14,229,795 | -11.53(-8.71%) |
Nov 16, 2018 | 131.68 | 133.30 | 129.91 | 132.38 | 5,133,497 | +0.06(+0.05%) |
Nov 15, 2018 | 129.03 | 132.78 | 126.14 | 132.32 | 6,474,614 | +3.14(+2.43%) |
Nov 14, 2018 | 134.03 | 134.76 | 128.41 | 129.18 | 5,699,804 | -2.81(-2.13%) |
Nov 13, 2018 | 131.31 | 133.59 | 128.78 | 131.99 | 6,183,468 | +1.66(+1.27%) |
Nov 12, 2018 | 135.56 | 136.48 | 129.91 | 130.33 | 7,574,938 | -6.41(-4.69%) |
Nov 09, 2018 | 140.88 | 140.88 | 134.87 | 136.74 | 5,259,261 | -4.94(-3.49%) |
Nov 08, 2018 | 143.03 | 143.44 | 140.50 | 141.69 | 3,990,544 | +0.08(+0.06%) |
Nov 07, 2018 | 136.67 | 142.12 | 136.25 | 141.60 | 5,806,398 | +7.83(+5.85%) |
Nov 06, 2018 | 135.22 | 137.82 | 132.81 | 133.78 | 4,672,519 | -1.49(-1.10%) |
Nov 05, 2018 | 137.16 | 137.16 | 133.29 | 135.26 | 4,631,808 | -1.35(-0.99%) |
Nov 02, 2018 | 139.96 | 140.37 | 135.92 | 136.61 | 4,487,354 | -2.80(-2.01%) |
Nov 01, 2018 | 138.22 | 139.62 | 136.23 | 139.41 | 4,674,312 | +2.35(+1.71%) |
Oct 31, 2018 | 134.74 | 138.53 | 134.59 | 137.06 | 6,669,109 | +5.06(+3.84%) |
Oct 30, 2018 | 130.27 | 132.82 | 127.86 | 132.00 | 10,050,084 | +1.18(+0.90%) |
Oct 29, 2018 | 137.92 | 139.37 | 128.36 | 130.82 | 9,224,176 | -4.52(-3.34%) |
Oct 26, 2018 | 135.57 | 139.03 | 132.44 | 135.34 | 7,466,741 | -5.27(-3.75%) |
Oct 25, 2018 | 133.52 | 141.50 | 133.50 | 140.62 | 7,802,029 | +7.53(+5.66%) |
Oct 24, 2018 | 141.05 | 141.31 | 132.83 | 133.09 | 7,257,323 | -7.39(-5.26%) |
Oct 23, 2018 | 139.14 | 141.78 | 137.60 | 140.48 | 6,470,356 | -2.29(-1.60%) |
Oct 22, 2018 | 141.51 | 143.61 | 139.02 | 142.76 | 4,240,257 | +2.46(+1.75%) |
Oct 19, 2018 | 143.42 | 145.18 | 140.20 | 140.31 | 5,148,316 | -2.35(-1.65%) |
Oct 18, 2018 | 145.90 | 147.40 | 141.25 | 142.65 | 5,344,215 | -4.16(-2.84%) |
Oct 17, 2018 | 148.16 | 148.16 | 145.23 | 146.82 | 3,382,107 | -0.43(-0.29%) |
Oct 16, 2018 | 145.28 | 147.72 | 143.82 | 147.25 | 5,388,693 | +5.48(+3.87%) |
Oct 15, 2018 | 146.51 | 146.51 | 141.14 | 141.76 | 6,048,483 | -4.78(-3.26%) |
Oct 12, 2018 | 145.58 | 148.56 | 143.03 | 146.55 | 9,383,942 | +7.49(+5.39%) |
Oct 11, 2018 | 137.26 | 141.97 | 136.27 | 139.06 | 10,510,989 | +1.43(+1.04%) |
Oct 10, 2018 | 147.33 | 147.40 | 137.36 | 137.63 | 13,676,150 | -10.68(-7.20%) |
Oct 09, 2018 | 148.13 | 150.67 | 147.02 | 148.31 | 5,600,644 | -0.15(-0.10%) |
Oct 08, 2018 | 154.04 | 154.42 | 145.41 | 148.46 | 10,250,220 | -6.41(-4.14%) |
Oct 05, 2018 | 154.66 | 156.40 | 152.27 | 154.87 | 4,969,983 | +0.17(+0.11%) |
Oct 04, 2018 | 157.99 | 158.63 | 153.58 | 154.70 | 6,213,990 | -4.19(-2.64%) |
Oct 03, 2018 | 158.35 | 159.55 | 156.81 | 158.89 | 3,566,004 | +1.84(+1.17%) |
Oct 02, 2018 | 159.06 | 159.37 | 156.50 | 157.06 | 4,141,649 | -2.60(-1.63%) |
Oct 01, 2018 | 159.90 | 160.98 | 158.81 | 159.65 | 4,302,429 | +0.83(+0.52%) |
Sep 28, 2018 | 159.79 | 160.65 | 158.73 | 158.82 | 4,613,619 | -1.40(-0.87%) |
Sep 27, 2018 | 158.84 | 160.87 | 158.72 | 160.22 | 3,935,244 | +2.10(+1.33%) |
Sep 26, 2018 | 158.85 | 159.72 | 157.15 | 158.12 | 4,084,486 | -0.54(-0.34%) |
Sep 25, 2018 | 158.79 | 158.93 | 156.97 | 158.66 | 5,705,839 | +0.09(+0.06%) |
Sep 24, 2018 | 155.18 | 158.70 | 153.13 | 158.57 | 5,086,529 | +3.26(+2.10%) |
Sep 21, 2018 | 156.87 | 157.75 | 154.76 | 155.32 | 18,015,002 | +0.02(+0.01%) |
Sep 20, 2018 | 153.09 | 155.87 | 151.45 | 155.30 | 4,661,744 | +2.60(+1.70%) |
Sep 19, 2018 | 156.17 | 157.12 | 152.19 | 152.70 | 5,553,411 | -3.09(-1.99%) |
Sep 18, 2018 | 154.56 | 157.82 | 154.55 | 155.80 | 3,754,763 | +1.08(+0.70%) |
Sep 17, 2018 | 156.79 | 158.22 | 154.42 | 154.72 | 3,904,439 | -2.57(-1.63%) |
Sep 14, 2018 | 157.74 | 158.58 | 156.12 | 157.28 | 4,621,228 | -0.69(-0.44%) |
Sep 13, 2018 | 155.67 | 158.57 | 155.62 | 157.97 | 6,208,267 | +2.81(+1.81%) |
Sep 12, 2018 | 152.64 | 155.57 | 151.61 | 155.17 | 5,187,015 | +2.53(+1.65%) |
Sep 11, 2018 | 150.88 | 153.55 | 150.42 | 152.64 | 4,156,444 | +1.52(+1.00%) |
Sep 10, 2018 | 149.80 | 151.38 | 147.81 | 151.12 | 3,877,153 | +0.89(+0.59%) |
Sep 07, 2018 | 147.65 | 151.21 | 147.31 | 150.23 | 3,871,751 | +1.60(+1.08%) |
Sep 06, 2018 | 148.56 | 148.97 | 146.89 | 148.64 | 4,195,301 | +0.18(+0.12%) |
Sep 05, 2018 | 152.19 | 152.58 | 146.89 | 148.46 | 7,296,330 | -4.55(-2.98%) |