Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 140.26 | 141.31 | 139.82 | 141.13 | 682,508 | +0.92(+0.66%) |
Nov 29, 2018 | 140.04 | 141.03 | 139.15 | 140.21 | 783,261 | -0.14(-0.10%) |
Nov 28, 2018 | 137.25 | 140.35 | 136.68 | 140.35 | 1,185,713 | +4.04(+2.97%) |
Nov 27, 2018 | 135.34 | 136.37 | 134.81 | 136.31 | 1,094,149 | +0.24(+0.18%) |
Nov 26, 2018 | 135.15 | 136.11 | 134.72 | 136.07 | 917,690 | +2.38(+1.78%) |
Nov 23, 2018 | 133.65 | 134.63 | 133.50 | 133.69 | 340,523 | -1.03(-0.77%) |
Nov 21, 2018 | 134.73 | 134.73 | 134.73 | 0 | +0.87(+0.65%) | |
Nov 20, 2018 | 133.34 | 135.39 | 132.62 | 133.85 | 1,211,953 | -2.22(-1.63%) |
Nov 19, 2018 | 139.59 | 139.59 | 135.68 | 136.08 | 976,588 | -3.95(-2.82%) |
Nov 16, 2018 | 138.97 | 140.57 | 138.68 | 140.03 | 824,019 | -0.14(-0.10%) |
Nov 15, 2018 | 137.89 | 140.53 | 137.89 | 140.17 | 811,600 | +1.73(+1.25%) |
Nov 14, 2018 | 140.57 | 141.00 | 137.63 | 138.44 | 901,750 | -0.85(-0.61%) |
Nov 13, 2018 | 139.84 | 141.24 | 138.88 | 139.29 | 756,125 | -0.27(-0.19%) |
Nov 12, 2018 | 142.61 | 142.77 | 139.37 | 139.56 | 830,985 | -3.72(-2.60%) |
Nov 09, 2018 | 144.10 | 144.36 | 142.21 | 143.28 | 676,977 | -1.72(-1.19%) |
Nov 08, 2018 | 145.06 | 145.43 | 144.37 | 145.00 | 597,958 | -0.50(-0.34%) |
Nov 07, 2018 | 143.39 | 145.58 | 143.14 | 145.50 | 838,201 | +3.64(+2.57%) |
Nov 06, 2018 | 140.80 | 142.07 | 140.80 | 141.86 | 624,988 | +1.01(+0.71%) |
Nov 05, 2018 | 141.03 | 141.18 | 139.61 | 140.85 | 753,844 | -0.10(-0.07%) |
Nov 02, 2018 | 142.70 | 143.24 | 139.84 | 140.95 | 1,240,412 | -1.56(-1.10%) |
Nov 01, 2018 | 140.74 | 142.59 | 140.01 | 142.51 | 784,120 | +2.19(+1.56%) |
Oct 31, 2018 | 140.03 | 141.73 | 139.90 | 140.32 | 1,056,643 | +2.29(+1.66%) |
Oct 30, 2018 | 135.39 | 138.18 | 134.98 | 138.03 | 870,569 | +2.18(+1.61%) |
Oct 29, 2018 | 139.84 | 140.34 | 133.49 | 135.85 | 1,073,326 | -2.03(-1.47%) |
Oct 26, 2018 | 137.90 | 139.99 | 135.96 | 137.88 | 1,536,270 | -3.09(-2.20%) |
Oct 25, 2018 | 138.95 | 141.91 | 138.28 | 140.97 | 1,053,509 | +3.24(+2.35%) |
Oct 24, 2018 | 142.88 | 143.09 | 137.49 | 137.74 | 1,047,076 | -5.09(-3.56%) |
Oct 23, 2018 | 141.02 | 143.45 | 139.71 | 142.82 | 963,692 | -0.73(-0.51%) |
Oct 22, 2018 | 144.09 | 144.42 | 142.81 | 143.55 | 580,811 | -0.02(-0.01%) |
Oct 19, 2018 | 144.60 | 145.80 | 143.16 | 143.57 | 616,657 | -0.49(-0.34%) |
Oct 18, 2018 | 146.25 | 146.25 | 143.24 | 144.06 | 612,288 | -2.82(-1.92%) |
Oct 17, 2018 | 147.32 | 147.32 | 145.46 | 146.88 | 711,978 | -0.16(-0.11%) |
Oct 16, 2018 | 144.56 | 147.36 | 144.42 | 147.04 | 904,911 | +3.60(+2.51%) |
Oct 15, 2018 | 144.33 | 144.77 | 143.18 | 143.44 | 1,091,359 | -1.21(-0.84%) |
Oct 12, 2018 | 144.73 | 145.25 | 142.39 | 144.65 | 1,904,970 | +3.06(+2.16%) |
Oct 11, 2018 | 143.42 | 144.93 | 140.42 | 141.59 | 1,824,951 | -2.45(-1.70%) |
Oct 10, 2018 | 149.48 | 149.71 | 143.83 | 144.04 | 1,147,293 | -5.93(-3.96%) |
Oct 09, 2018 | 149.66 | 150.88 | 149.53 | 149.97 | 610,162 | +0.09(+0.06%) |
Oct 08, 2018 | 150.10 | 150.82 | 148.40 | 149.89 | 821,921 | -0.81(-0.53%) |
Oct 05, 2018 | 151.99 | 152.45 | 149.47 | 150.69 | 696,805 | -1.30(-0.86%) |
Oct 04, 2018 | 153.86 | 153.86 | 151.05 | 151.99 | 946,237 | -2.24(-1.45%) |
Oct 03, 2018 | 154.82 | 155.00 | 154.06 | 154.24 | 578,158 | +0.07(+0.04%) |
Oct 02, 2018 | 154.61 | 154.98 | 153.96 | 154.17 | 582,231 | -0.51(-0.33%) |
Oct 01, 2018 | 155.21 | 155.58 | 154.38 | 154.68 | 1,151,683 | +0.36(+0.24%) |
Sep 28, 2018 | 154.03 | 154.74 | 153.87 | 154.31 | 534,109 | +0.03(+0.02%) |
Sep 27, 2018 | 153.88 | 154.82 | 153.88 | 154.29 | 439,261 | +0.88(+0.57%) |
Sep 26, 2018 | 153.69 | 154.75 | 153.25 | 153.41 | 510,022 | -0.19(-0.12%) |
Sep 25, 2018 | 153.42 | 153.76 | 153.16 | 153.60 | 588,051 | +0.43(+0.28%) |
Sep 24, 2018 | 152.57 | 153.23 | 152.04 | 153.17 | 498,032 | +0.01(+0.01%) |
Sep 21, 2018 | 154.16 | 154.16 | 153.07 | 153.16 | 656,335 | -0.48(-0.31%) |
Sep 20, 2018 | 153.19 | 153.83 | 152.99 | 153.64 | 603,116 | +1.23(+0.81%) |
Sep 19, 2018 | 152.50 | 152.81 | 151.86 | 152.41 | 448,061 | -0.04(-0.02%) |
Sep 18, 2018 | 151.60 | 152.86 | 151.60 | 152.44 | 454,896 | +1.06(+0.70%) |
Sep 17, 2018 | 152.87 | 152.87 | 151.21 | 151.38 | 588,075 | -1.65(-1.08%) |
Sep 14, 2018 | 153.39 | 153.45 | 152.50 | 153.03 | 448,895 | -0.17(-0.11%) |
Sep 13, 2018 | 152.85 | 153.47 | 152.72 | 153.21 | 571,407 | +1.06(+0.70%) |
Sep 12, 2018 | 152.15 | 152.41 | 151.25 | 152.15 | 554,351 | -0.15(-0.10%) |
Sep 11, 2018 | 151.01 | 152.49 | 150.72 | 152.30 | 559,374 | +0.90(+0.59%) |
Sep 10, 2018 | 151.77 | 151.78 | 151.08 | 151.40 | 459,316 | +0.32(+0.22%) |
Sep 07, 2018 | 150.59 | 151.97 | 150.17 | 151.08 | 816,049 | -0.31(-0.20%) |
Sep 06, 2018 | 152.19 | 152.45 | 150.59 | 151.38 | 666,389 | -0.69(-0.45%) |
Sep 05, 2018 | 153.17 | 153.17 | 151.41 | 152.07 | 693,120 | -1.33(-0.87%) |