Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 184.45 | 192.00 | 171.26 | 172.95 | 5,460,400 | -3.10(-1.76%) |
Nov 29, 2018 | 176.00 | 179.39 | 173.95 | 176.05 | 3,061,427 | -0.49(-0.28%) |
Nov 28, 2018 | 169.60 | 176.76 | 169.60 | 176.54 | 2,205,932 | +9.95(+5.97%) |
Nov 27, 2018 | 169.14 | 170.04 | 165.34 | 166.59 | 1,087,439 | -3.73(-2.19%) |
Nov 26, 2018 | 168.53 | 171.06 | 168.25 | 170.32 | 1,350,121 | +3.92(+2.36%) |
Nov 23, 2018 | 165.34 | 169.75 | 165.03 | 166.40 | 511,600 | -0.54(-0.32%) |
Nov 21, 2018 | 166.94 | 166.94 | 166.94 | 0 | +1.19(+0.72%) | |
Nov 20, 2018 | 161.60 | 169.66 | 160.08 | 165.75 | 2,215,101 | +2.31(+1.41%) |
Nov 19, 2018 | 169.70 | 171.32 | 161.63 | 163.44 | 1,975,941 | -6.17(-3.64%) |
Nov 16, 2018 | 172.06 | 173.10 | 165.66 | 169.61 | 2,314,700 | -2.76(-1.60%) |
Nov 15, 2018 | 175.00 | 175.25 | 169.56 | 172.37 | 2,280,500 | -4.41(-2.49%) |
Nov 14, 2018 | 178.26 | 181.71 | 175.79 | 176.78 | 1,055,611 | -0.02(-0.01%) |
Nov 13, 2018 | 178.33 | 179.94 | 175.16 | 176.80 | 1,069,856 | -0.55(-0.31%) |
Nov 12, 2018 | 181.85 | 182.54 | 175.81 | 177.35 | 1,111,952 | -5.74(-3.14%) |
Nov 09, 2018 | 186.70 | 188.41 | 179.51 | 183.09 | 1,406,600 | -5.35(-2.84%) |
Nov 08, 2018 | 190.10 | 192.27 | 186.69 | 188.44 | 1,144,318 | -0.91(-0.48%) |
Nov 07, 2018 | 185.74 | 189.98 | 184.88 | 189.35 | 1,031,944 | +5.55(+3.02%) |
Nov 06, 2018 | 182.30 | 187.09 | 181.93 | 183.80 | 1,050,414 | +1.01(+0.55%) |
Nov 05, 2018 | 185.24 | 186.37 | 181.06 | 182.79 | 873,382 | -1.45(-0.79%) |
Nov 02, 2018 | 189.72 | 190.96 | 183.60 | 184.24 | 1,081,200 | -4.52(-2.39%) |
Nov 01, 2018 | 184.50 | 189.44 | 182.83 | 188.76 | 1,674,135 | +5.72(+3.12%) |
Oct 31, 2018 | 181.05 | 187.04 | 181.01 | 183.04 | 1,679,537 | +5.38(+3.03%) |
Oct 30, 2018 | 178.46 | 179.62 | 175.43 | 177.66 | 1,395,896 | -1.33(-0.74%) |
Oct 29, 2018 | 187.80 | 190.65 | 176.11 | 178.99 | 1,654,399 | -6.42(-3.46%) |
Oct 26, 2018 | 185.82 | 188.81 | 182.03 | 185.41 | 1,262,100 | -5.21(-2.73%) |
Oct 25, 2018 | 186.96 | 191.92 | 186.62 | 190.62 | 975,877 | +4.87(+2.62%) |
Oct 24, 2018 | 197.47 | 199.14 | 185.57 | 185.75 | 2,057,754 | -11.33(-5.75%) |
Oct 23, 2018 | 190.57 | 198.45 | 187.01 | 197.08 | 1,511,395 | +2.69(+1.38%) |
Oct 22, 2018 | 194.47 | 196.68 | 190.37 | 194.39 | 2,119,063 | +0.88(+0.45%) |
Oct 19, 2018 | 203.56 | 204.74 | 192.66 | 193.51 | 2,031,700 | -9.05(-4.47%) |
Oct 18, 2018 | 205.55 | 207.70 | 201.33 | 202.56 | 1,161,313 | -3.49(-1.69%) |
Oct 17, 2018 | 206.00 | 206.65 | 203.31 | 206.05 | 1,272,604 | +1.05(+0.51%) |
Oct 16, 2018 | 205.20 | 205.91 | 199.66 | 205.00 | 3,013,949 | -4.20(-2.01%) |
Oct 15, 2018 | 211.83 | 212.29 | 207.13 | 209.20 | 886,928 | -2.75(-1.30%) |
Oct 12, 2018 | 209.79 | 213.78 | 207.42 | 211.95 | 1,735,600 | +8.78(+4.32%) |
Oct 11, 2018 | 200.95 | 206.31 | 200.30 | 203.17 | 1,698,189 | +0.79(+0.39%) |
Oct 10, 2018 | 213.71 | 214.85 | 202.29 | 202.38 | 1,958,403 | -9.94(-4.68%) |
Oct 09, 2018 | 211.88 | 214.23 | 210.17 | 212.32 | 1,109,818 | -0.06(-0.03%) |
Oct 08, 2018 | 215.00 | 216.81 | 209.26 | 212.38 | 1,332,089 | -3.33(-1.54%) |
Oct 05, 2018 | 218.62 | 220.62 | 214.00 | 215.71 | 1,367,500 | -3.61(-1.65%) |
Oct 04, 2018 | 221.80 | 222.51 | 218.21 | 219.32 | 1,373,588 | -1.98(-0.89%) |
Oct 03, 2018 | 224.29 | 226.43 | 221.00 | 221.30 | 745,917 | -1.44(-0.65%) |
Oct 02, 2018 | 222.56 | 224.70 | 221.72 | 222.74 | 968,766 | -2.07(-0.92%) |
Oct 01, 2018 | 226.83 | 229.06 | 223.42 | 224.81 | 1,007,975 | -0.45(-0.20%) |
Sep 28, 2018 | 225.46 | 228.11 | 224.70 | 225.26 | 1,123,200 | -0.51(-0.23%) |
Sep 27, 2018 | 227.01 | 229.86 | 224.81 | 225.77 | 1,033,717 | -0.38(-0.17%) |
Sep 26, 2018 | 230.41 | 231.36 | 225.85 | 226.15 | 1,276,988 | -3.53(-1.54%) |
Sep 25, 2018 | 230.99 | 232.93 | 229.29 | 229.68 | 924,030 | -0.98(-0.42%) |
Sep 24, 2018 | 227.16 | 232.21 | 225.12 | 230.66 | 1,193,694 | +1.14(+0.50%) |
Sep 21, 2018 | 230.00 | 231.21 | 228.28 | 229.52 | 962,100 | -0.49(-0.21%) |
Sep 20, 2018 | 231.46 | 231.67 | 228.28 | 230.01 | 667,059 | +0.99(+0.43%) |
Sep 19, 2018 | 232.94 | 234.90 | 226.55 | 229.02 | 984,363 | -5.03(-2.15%) |
Sep 18, 2018 | 232.50 | 236.64 | 232.06 | 234.05 | 697,786 | +2.05(+0.88%) |
Sep 17, 2018 | 234.49 | 235.99 | 230.20 | 232.00 | 821,406 | -2.62(-1.12%) |
Sep 14, 2018 | 236.30 | 237.47 | 231.68 | 234.62 | 987,800 | -1.48(-0.63%) |
Sep 13, 2018 | 237.25 | 239.50 | 234.64 | 236.10 | 791,027 | -0.13(-0.06%) |
Sep 12, 2018 | 234.12 | 236.98 | 230.01 | 236.23 | 1,208,418 | +2.11(+0.90%) |
Sep 11, 2018 | 235.41 | 238.25 | 233.00 | 234.12 | 1,197,425 | -2.00(-0.85%) |
Sep 10, 2018 | 228.32 | 237.82 | 228.32 | 236.12 | 2,262,427 | +8.51(+3.74%) |
Sep 07, 2018 | 231.85 | 234.35 | 227.00 | 227.61 | 3,236,600 | +7.24(+3.29%) |
Sep 06, 2018 | 223.00 | 224.41 | 218.87 | 220.37 | 2,107,392 | -1.86(-0.84%) |
Sep 05, 2018 | 228.50 | 228.84 | 220.14 | 222.23 | 1,688,399 | -6.80(-2.97%) |