Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 171.30 | 174.60 | 168.20 | 170.00 | 49,900 | -1.30(-0.76%) |
Nov 29, 2018 | 171.10 | 182.40 | 170.00 | 171.30 | 41,250 | -0.10(-0.06%) |
Nov 28, 2018 | 168.20 | 171.60 | 162.90 | 171.40 | 57,234 | +5.30(+3.19%) |
Nov 27, 2018 | 170.10 | 171.70 | 165.70 | 166.10 | 38,301 | -6.30(-3.65%) |
Nov 26, 2018 | 177.10 | 185.80 | 168.40 | 172.40 | 31,827 | -2.20(-1.26%) |
Nov 23, 2018 | 170.70 | 176.80 | 170.70 | 174.60 | 10,880 | +2.40(+1.39%) |
Nov 21, 2018 | 172.20 | 172.20 | 172.20 | 0 | +7.30(+4.43%) | |
Nov 20, 2018 | 165.00 | 165.25 | 156.40 | 164.90 | 75,879 | -3.60(-2.14%) |
Nov 19, 2018 | 181.50 | 184.21 | 165.60 | 168.50 | 37,199 | -14.00(-7.67%) |
Nov 16, 2018 | 190.00 | 193.80 | 181.00 | 182.50 | 25,100 | -7.30(-3.85%) |
Nov 15, 2018 | 183.90 | 193.80 | 180.64 | 189.80 | 25,009 | +4.40(+2.37%) |
Nov 14, 2018 | 181.80 | 186.30 | 178.80 | 185.40 | 60,405 | +5.40(+3.00%) |
Nov 13, 2018 | 176.00 | 184.90 | 175.05 | 180.00 | 43,983 | +3.90(+2.21%) |
Nov 12, 2018 | 186.30 | 189.78 | 171.40 | 176.10 | 26,298 | -10.10(-5.42%) |
Nov 09, 2018 | 192.50 | 192.50 | 181.90 | 186.20 | 44,320 | -7.40(-3.82%) |
Nov 08, 2018 | 204.30 | 210.00 | 191.10 | 193.60 | 41,508 | -14.50(-6.97%) |
Nov 07, 2018 | 178.90 | 209.50 | 167.90 | 208.10 | 117,522 | -5.20(-2.44%) |
Nov 06, 2018 | 211.50 | 222.80 | 210.00 | 213.30 | 38,363 | -1.60(-0.74%) |
Nov 05, 2018 | 213.90 | 219.10 | 207.20 | 214.90 | 16,982 | +1.00(+0.47%) |
Nov 02, 2018 | 220.00 | 222.80 | 211.10 | 213.90 | 20,230 | -6.10(-2.77%) |
Nov 01, 2018 | 207.90 | 221.50 | 206.80 | 220.00 | 25,949 | +14.10(+6.85%) |
Oct 31, 2018 | 195.60 | 206.30 | 193.00 | 205.90 | 33,900 | +13.50(+7.02%) |
Oct 30, 2018 | 186.90 | 193.50 | 186.90 | 192.40 | 19,581 | +5.40(+2.89%) |
Oct 29, 2018 | 196.50 | 199.30 | 184.10 | 187.00 | 42,679 | -5.40(-2.81%) |
Oct 26, 2018 | 206.90 | 206.90 | 192.10 | 192.40 | 40,510 | -18.10(-8.60%) |
Oct 25, 2018 | 217.80 | 218.20 | 210.30 | 210.50 | 26,087 | -4.40(-2.05%) |
Oct 24, 2018 | 225.20 | 230.20 | 214.30 | 214.90 | 26,527 | -9.80(-4.36%) |
Oct 23, 2018 | 218.20 | 225.90 | 212.00 | 224.70 | 19,357 | +3.00(+1.35%) |
Oct 22, 2018 | 223.30 | 225.50 | 218.80 | 221.70 | 18,395 | -1.00(-0.45%) |
Oct 19, 2018 | 231.10 | 233.20 | 218.00 | 222.70 | 28,760 | -7.60(-3.30%) |
Oct 18, 2018 | 240.10 | 242.90 | 229.90 | 230.30 | 23,284 | -10.60(-4.40%) |
Oct 17, 2018 | 237.70 | 241.90 | 231.20 | 240.90 | 11,182 | +3.10(+1.30%) |
Oct 16, 2018 | 225.30 | 240.60 | 219.90 | 237.80 | 27,101 | +14.20(+6.35%) |
Oct 15, 2018 | 214.60 | 227.70 | 211.70 | 223.60 | 30,276 | +9.00(+4.19%) |
Oct 12, 2018 | 209.80 | 220.10 | 208.50 | 214.60 | 34,360 | +8.90(+4.33%) |
Oct 11, 2018 | 202.30 | 208.90 | 200.20 | 205.70 | 49,116 | +2.60(+1.28%) |
Oct 10, 2018 | 217.10 | 221.90 | 201.90 | 203.10 | 47,188 | -14.60(-6.71%) |
Oct 09, 2018 | 217.20 | 223.00 | 210.70 | 217.70 | 28,770 | -0.40(-0.18%) |
Oct 08, 2018 | 232.10 | 232.50 | 214.41 | 218.10 | 43,765 | -14.90(-6.39%) |
Oct 05, 2018 | 233.10 | 238.70 | 229.60 | 233.00 | 20,360 | +0.20(+0.09%) |
Oct 04, 2018 | 234.00 | 234.00 | 229.20 | 232.80 | 25,904 | -2.20(-0.94%) |
Oct 03, 2018 | 235.80 | 235.80 | 224.05 | 235.00 | 34,470 | +0.70(+0.30%) |
Oct 02, 2018 | 239.80 | 244.10 | 233.40 | 234.30 | 39,569 | -6.00(-2.50%) |
Oct 01, 2018 | 239.20 | 245.00 | 232.80 | 240.30 | 17,900 | +1.50(+0.63%) |
Sep 28, 2018 | 240.80 | 244.90 | 231.40 | 238.80 | 47,880 | -2.00(-0.83%) |
Sep 27, 2018 | 241.70 | 242.30 | 238.16 | 240.80 | 14,680 | -0.90(-0.37%) |
Sep 26, 2018 | 246.70 | 246.80 | 239.40 | 241.70 | 24,909 | -3.00(-1.23%) |
Sep 25, 2018 | 240.60 | 247.50 | 238.00 | 244.70 | 16,794 | +4.90(+2.04%) |
Sep 24, 2018 | 242.00 | 246.89 | 235.60 | 239.80 | 15,987 | -3.50(-1.44%) |
Sep 21, 2018 | 240.60 | 244.20 | 237.60 | 243.30 | 74,580 | +2.90(+1.21%) |
Sep 20, 2018 | 238.50 | 245.00 | 236.10 | 240.40 | 26,702 | +2.00(+0.84%) |
Sep 19, 2018 | 241.20 | 248.60 | 235.50 | 238.40 | 22,830 | -3.10(-1.28%) |
Sep 18, 2018 | 234.80 | 243.20 | 233.75 | 241.50 | 25,250 | +7.30(+3.12%) |
Sep 17, 2018 | 245.70 | 246.30 | 230.40 | 234.20 | 43,910 | -11.60(-4.72%) |
Sep 14, 2018 | 252.90 | 256.00 | 245.50 | 245.80 | 21,560 | -7.20(-2.85%) |
Sep 13, 2018 | 255.30 | 257.70 | 245.60 | 253.00 | 20,589 | -2.60(-1.02%) |
Sep 12, 2018 | 252.40 | 257.15 | 249.90 | 255.60 | 18,482 | +2.20(+0.87%) |
Sep 11, 2018 | 251.50 | 255.00 | 247.30 | 253.40 | 35,011 | +1.80(+0.72%) |
Sep 10, 2018 | 255.90 | 266.50 | 250.80 | 251.60 | 30,398 | -3.20(-1.26%) |
Sep 07, 2018 | 252.30 | 260.60 | 248.80 | 254.80 | 28,010 | +1.80(+0.71%) |
Sep 06, 2018 | 249.90 | 256.90 | 245.70 | 253.00 | 30,846 | +2.90(+1.16%) |
Sep 05, 2018 | 256.30 | 260.50 | 240.65 | 250.10 | 30,281 | -5.60(-2.19%) |