Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 152.12 | 153.94 | 150.13 | 153.74 | 226,729 | +2.03(+1.34%) |
Nov 29, 2018 | 151.93 | 152.62 | 150.84 | 151.71 | 145,487 | -0.78(-0.51%) |
Nov 28, 2018 | 146.95 | 152.58 | 146.95 | 152.50 | 226,430 | +5.89(+4.02%) |
Nov 27, 2018 | 145.73 | 148.04 | 145.73 | 146.60 | 155,026 | +0.48(+0.33%) |
Nov 26, 2018 | 147.41 | 147.68 | 144.57 | 146.12 | 240,010 | +0.25(+0.17%) |
Nov 23, 2018 | 144.90 | 146.53 | 144.69 | 145.86 | 127,581 | +0.97(+0.67%) |
Nov 21, 2018 | 144.89 | 144.89 | 144.89 | 0 | +1.33(+0.93%) | |
Nov 20, 2018 | 142.62 | 144.39 | 141.16 | 143.56 | 269,127 | -0.62(-0.43%) |
Nov 19, 2018 | 146.19 | 146.62 | 143.24 | 144.18 | 291,020 | -2.01(-1.38%) |
Nov 16, 2018 | 143.62 | 146.67 | 142.72 | 146.19 | 385,916 | +2.19(+1.52%) |
Nov 15, 2018 | 142.16 | 144.06 | 141.42 | 144.00 | 206,963 | +0.93(+0.65%) |
Nov 14, 2018 | 141.83 | 144.58 | 141.41 | 143.07 | 277,448 | +2.09(+1.48%) |
Nov 13, 2018 | 139.90 | 142.18 | 139.90 | 140.98 | 210,351 | +1.33(+0.95%) |
Nov 12, 2018 | 139.50 | 141.19 | 138.36 | 139.65 | 270,205 | +0.10(+0.07%) |
Nov 09, 2018 | 139.96 | 140.82 | 136.81 | 139.55 | 247,134 | -1.27(-0.90%) |
Nov 08, 2018 | 139.43 | 141.15 | 139.04 | 140.82 | 217,886 | +1.26(+0.91%) |
Nov 07, 2018 | 139.66 | 141.29 | 139.01 | 139.56 | 322,568 | +0.85(+0.61%) |
Nov 06, 2018 | 137.96 | 139.91 | 137.94 | 138.71 | 236,524 | +0.76(+0.55%) |
Nov 05, 2018 | 136.91 | 139.23 | 136.54 | 137.94 | 247,795 | +1.10(+0.81%) |
Nov 02, 2018 | 138.79 | 139.59 | 135.06 | 136.84 | 334,071 | -1.23(-0.89%) |
Nov 01, 2018 | 137.92 | 139.31 | 137.20 | 138.07 | 259,851 | +0.59(+0.43%) |
Oct 31, 2018 | 136.19 | 138.43 | 136.19 | 137.47 | 341,110 | +2.11(+1.56%) |
Oct 30, 2018 | 132.29 | 135.70 | 132.29 | 135.36 | 455,776 | +2.26(+1.70%) |
Oct 29, 2018 | 134.65 | 136.21 | 131.34 | 133.10 | 439,935 | +0.02(+0.01%) |
Oct 26, 2018 | 132.90 | 135.28 | 132.09 | 133.08 | 351,882 | -1.63(-1.21%) |
Oct 25, 2018 | 131.97 | 135.83 | 131.56 | 134.71 | 487,090 | +3.73(+2.84%) |
Oct 24, 2018 | 131.68 | 134.76 | 130.95 | 130.98 | 477,363 | -0.83(-0.63%) |
Oct 23, 2018 | 131.54 | 133.39 | 129.06 | 131.81 | 740,908 | -1.52(-1.14%) |
Oct 22, 2018 | 133.16 | 135.15 | 132.62 | 133.33 | 469,517 | +0.31(+0.23%) |
Oct 19, 2018 | 134.91 | 136.50 | 131.82 | 133.02 | 654,465 | -1.24(-0.92%) |
Oct 18, 2018 | 140.07 | 142.95 | 133.37 | 134.26 | 857,586 | -1.78(-1.31%) |
Oct 17, 2018 | 140.18 | 142.94 | 134.91 | 136.04 | 814,803 | -4.09(-2.92%) |
Oct 16, 2018 | 139.88 | 140.86 | 137.62 | 140.13 | 415,450 | +1.16(+0.83%) |
Oct 15, 2018 | 139.36 | 140.09 | 136.91 | 138.97 | 271,983 | -0.77(-0.55%) |
Oct 12, 2018 | 139.83 | 140.76 | 138.29 | 139.75 | 372,980 | +1.25(+0.90%) |
Oct 11, 2018 | 140.10 | 142.63 | 138.38 | 138.50 | 472,238 | -1.75(-1.24%) |
Oct 10, 2018 | 142.45 | 143.85 | 140.07 | 140.25 | 422,361 | -2.85(-1.99%) |
Oct 09, 2018 | 145.09 | 145.71 | 142.94 | 143.09 | 404,474 | -2.57(-1.77%) |
Oct 08, 2018 | 147.31 | 147.49 | 145.17 | 145.67 | 323,562 | -1.25(-0.85%) |
Oct 05, 2018 | 147.14 | 149.22 | 146.11 | 146.91 | 357,501 | -1.22(-0.82%) |
Oct 04, 2018 | 151.13 | 151.90 | 147.84 | 148.13 | 325,603 | -4.22(-2.77%) |
Oct 03, 2018 | 155.53 | 155.53 | 152.33 | 152.36 | 197,672 | -2.57(-1.66%) |
Oct 02, 2018 | 157.45 | 158.38 | 152.92 | 154.93 | 309,284 | -2.58(-1.64%) |
Oct 01, 2018 | 157.84 | 158.53 | 157.08 | 157.52 | 331,881 | +0.11(+0.07%) |
Sep 28, 2018 | 156.00 | 157.97 | 156.00 | 157.40 | 171,435 | +1.41(+0.90%) |
Sep 27, 2018 | 156.74 | 157.59 | 155.75 | 156.00 | 218,961 | -0.82(-0.52%) |
Sep 26, 2018 | 159.57 | 159.57 | 156.63 | 156.82 | 137,032 | -2.21(-1.39%) |
Sep 25, 2018 | 157.71 | 159.75 | 156.82 | 159.03 | 183,785 | +1.08(+0.68%) |
Sep 24, 2018 | 158.13 | 159.10 | 157.20 | 157.95 | 245,232 | -1.75(-1.09%) |
Sep 21, 2018 | 160.11 | 161.98 | 159.51 | 159.69 | 346,051 | -0.18(-0.11%) |
Sep 20, 2018 | 163.28 | 163.28 | 159.11 | 159.87 | 238,336 | -2.73(-1.68%) |
Sep 19, 2018 | 164.95 | 164.95 | 161.70 | 162.60 | 281,424 | -2.17(-1.32%) |
Sep 18, 2018 | 163.01 | 165.21 | 162.54 | 164.77 | 177,054 | +1.78(+1.09%) |
Sep 17, 2018 | 164.98 | 164.98 | 161.62 | 162.99 | 180,418 | -1.59(-0.96%) |
Sep 14, 2018 | 162.95 | 164.89 | 162.95 | 164.57 | 193,063 | +1.19(+0.73%) |
Sep 13, 2018 | 164.07 | 165.88 | 162.55 | 163.38 | 189,225 | -0.40(-0.24%) |
Sep 12, 2018 | 162.03 | 164.04 | 161.00 | 163.78 | 207,483 | +1.99(+1.23%) |
Sep 11, 2018 | 160.81 | 162.76 | 160.29 | 161.79 | 121,911 | +0.67(+0.42%) |
Sep 10, 2018 | 161.29 | 161.96 | 159.17 | 161.12 | 166,152 | +0.86(+0.54%) |
Sep 07, 2018 | 159.61 | 161.17 | 158.87 | 160.26 | 185,006 | +0.65(+0.41%) |
Sep 06, 2018 | 158.29 | 160.31 | 156.47 | 159.61 | 181,297 | +1.59(+1.01%) |
Sep 05, 2018 | 156.05 | 159.37 | 155.58 | 158.02 | 215,267 | +1.28(+0.82%) |