Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 187.52 | 188.21 | 182.02 | 182.89 | 930,128 | -5.41(-2.87%) |
Nov 29, 2018 | 188.50 | 190.22 | 187.30 | 188.30 | 718,292 | -1.39(-0.73%) |
Nov 28, 2018 | 184.26 | 190.51 | 181.88 | 189.69 | 1,217,040 | +5.61(+3.05%) |
Nov 27, 2018 | 182.17 | 184.28 | 181.45 | 184.08 | 612,047 | +0.63(+0.34%) |
Nov 26, 2018 | 180.79 | 184.54 | 180.13 | 183.45 | 1,188,873 | +4.82(+2.70%) |
Nov 23, 2018 | 177.28 | 180.45 | 175.81 | 178.63 | 323,900 | +0.26(+0.14%) |
Nov 21, 2018 | 178.37 | 178.37 | 178.37 | 0 | +1.18(+0.66%) | |
Nov 20, 2018 | 175.04 | 180.02 | 175.04 | 177.19 | 961,933 | -0.51(-0.29%) |
Nov 19, 2018 | 180.14 | 181.51 | 176.04 | 177.70 | 884,134 | -3.10(-1.71%) |
Nov 16, 2018 | 179.48 | 182.10 | 176.39 | 180.80 | 810,430 | +0.24(+0.13%) |
Nov 15, 2018 | 177.40 | 181.46 | 176.81 | 180.56 | 881,164 | +1.21(+0.68%) |
Nov 14, 2018 | 178.24 | 181.08 | 177.05 | 179.35 | 1,151,273 | +3.23(+1.83%) |
Nov 13, 2018 | 174.35 | 179.48 | 174.35 | 176.12 | 787,232 | +2.49(+1.43%) |
Nov 12, 2018 | 175.54 | 176.45 | 172.13 | 173.64 | 815,232 | -2.69(-1.52%) |
Nov 09, 2018 | 178.87 | 180.12 | 173.90 | 176.32 | 1,242,193 | -3.91(-2.17%) |
Nov 08, 2018 | 180.12 | 182.06 | 176.87 | 180.24 | 991,557 | -1.32(-0.73%) |
Nov 07, 2018 | 182.18 | 188.86 | 180.66 | 181.56 | 2,123,086 | +0.20(+0.11%) |
Nov 06, 2018 | 168.13 | 181.79 | 164.34 | 181.36 | 2,440,846 | +14.08(+8.42%) |
Nov 05, 2018 | 169.10 | 170.87 | 165.19 | 167.27 | 1,163,089 | -2.49(-1.47%) |
Nov 02, 2018 | 168.41 | 170.44 | 167.19 | 169.76 | 1,436,491 | +2.05(+1.22%) |
Nov 01, 2018 | 164.29 | 167.91 | 163.01 | 167.71 | 1,081,682 | +3.84(+2.34%) |
Oct 31, 2018 | 162.60 | 169.35 | 161.11 | 163.88 | 2,008,076 | +4.85(+3.05%) |
Oct 30, 2018 | 147.16 | 159.37 | 146.90 | 159.03 | 2,725,445 | +12.23(+8.33%) |
Oct 29, 2018 | 154.15 | 154.94 | 145.33 | 146.80 | 1,848,607 | -3.16(-2.11%) |
Oct 26, 2018 | 151.60 | 153.14 | 144.23 | 149.96 | 2,783,725 | -5.04(-3.25%) |
Oct 25, 2018 | 157.99 | 159.59 | 154.13 | 155.00 | 1,923,093 | -1.79(-1.14%) |
Oct 24, 2018 | 156.75 | 160.81 | 156.10 | 156.79 | 2,278,928 | -0.04(-0.02%) |
Oct 23, 2018 | 151.28 | 157.44 | 149.39 | 156.82 | 1,878,447 | +3.29(+2.14%) |
Oct 22, 2018 | 155.03 | 155.95 | 152.78 | 153.53 | 833,017 | -1.15(-0.74%) |
Oct 19, 2018 | 156.13 | 157.16 | 153.72 | 154.68 | 998,248 | -1.03(-0.66%) |
Oct 18, 2018 | 157.50 | 158.39 | 154.77 | 155.72 | 1,434,292 | -3.22(-2.02%) |
Oct 17, 2018 | 158.24 | 159.37 | 155.00 | 158.93 | 1,252,361 | -5.37(-3.27%) |
Oct 16, 2018 | 161.81 | 164.49 | 160.39 | 164.30 | 730,045 | +2.99(+1.86%) |
Oct 15, 2018 | 161.76 | 163.49 | 160.42 | 161.30 | 720,894 | -0.95(-0.58%) |
Oct 12, 2018 | 163.12 | 164.19 | 160.73 | 162.25 | 935,851 | +0.69(+0.43%) |
Oct 11, 2018 | 167.21 | 169.08 | 160.42 | 161.56 | 1,417,341 | -6.83(-4.06%) |
Oct 10, 2018 | 172.20 | 172.31 | 167.19 | 168.39 | 1,446,487 | -4.68(-2.70%) |
Oct 09, 2018 | 174.68 | 175.16 | 172.91 | 173.07 | 508,173 | -1.85(-1.06%) |
Oct 08, 2018 | 173.91 | 175.41 | 173.37 | 174.92 | 689,574 | +0.20(+0.12%) |
Oct 05, 2018 | 177.69 | 177.69 | 172.76 | 174.72 | 623,970 | -3.24(-1.82%) |
Oct 04, 2018 | 176.38 | 180.55 | 175.74 | 177.96 | 1,045,342 | +0.62(+0.35%) |
Oct 03, 2018 | 177.60 | 178.64 | 176.10 | 177.34 | 641,148 | +0.38(+0.22%) |
Oct 02, 2018 | 176.00 | 178.34 | 174.92 | 176.96 | 855,212 | +0.56(+0.32%) |
Oct 01, 2018 | 174.67 | 178.84 | 174.67 | 176.39 | 747,471 | +2.31(+1.32%) |
Sep 28, 2018 | 177.84 | 178.56 | 172.74 | 174.09 | 1,213,137 | -4.94(-2.76%) |
Sep 27, 2018 | 179.67 | 181.41 | 177.71 | 179.02 | 915,369 | +0.21(+0.12%) |
Sep 26, 2018 | 180.86 | 181.89 | 178.39 | 178.81 | 724,522 | -2.35(-1.30%) |
Sep 25, 2018 | 182.65 | 183.03 | 179.99 | 181.16 | 796,703 | -1.43(-0.78%) |
Sep 24, 2018 | 183.13 | 183.49 | 182.01 | 182.59 | 501,480 | -1.28(-0.70%) |
Sep 21, 2018 | 187.57 | 187.57 | 183.06 | 183.87 | 1,093,882 | -3.17(-1.69%) |
Sep 20, 2018 | 188.23 | 191.12 | 186.57 | 187.04 | 617,757 | -0.58(-0.31%) |
Sep 19, 2018 | 186.42 | 189.88 | 186.42 | 187.62 | 441,259 | +0.74(+0.39%) |
Sep 18, 2018 | 185.07 | 187.57 | 185.07 | 186.89 | 450,827 | +2.14(+1.16%) |
Sep 17, 2018 | 185.61 | 186.81 | 184.17 | 184.74 | 554,695 | -0.87(-0.47%) |
Sep 14, 2018 | 185.13 | 186.47 | 184.17 | 185.61 | 350,866 | +0.83(+0.45%) |
Sep 13, 2018 | 185.06 | 187.49 | 183.33 | 184.78 | 569,286 | +1.07(+0.58%) |
Sep 12, 2018 | 184.29 | 184.60 | 181.79 | 183.71 | 519,094 | -0.47(-0.25%) |
Sep 11, 2018 | 181.01 | 185.00 | 180.37 | 184.18 | 1,013,985 | +1.88(+1.03%) |
Sep 10, 2018 | 187.39 | 187.68 | 180.20 | 182.30 | 1,204,532 | -5.47(-2.91%) |
Sep 07, 2018 | 189.03 | 190.54 | 187.40 | 187.78 | 494,786 | -1.95(-1.03%) |
Sep 06, 2018 | 191.57 | 192.74 | 188.20 | 189.73 | 416,079 | -1.24(-0.65%) |
Sep 05, 2018 | 190.13 | 191.92 | 189.20 | 190.97 | 538,378 | +0.85(+0.45%) |