Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 138.81 | 141.90 | 138.01 | 140.42 | 353,700 | +0.79(+0.57%) |
Nov 29, 2018 | 145.17 | 147.95 | 139.46 | 139.63 | 323,393 | -4.91(-3.40%) |
Nov 28, 2018 | 142.48 | 150.79 | 138.02 | 144.54 | 585,993 | +5.44(+3.91%) |
Nov 27, 2018 | 153.50 | 153.57 | 137.29 | 139.10 | 919,994 | -13.60(-8.91%) |
Nov 26, 2018 | 153.75 | 157.46 | 150.37 | 152.70 | 230,954 | -0.56(-0.37%) |
Nov 23, 2018 | 149.57 | 155.91 | 148.78 | 153.26 | 136,000 | +3.08(+2.05%) |
Nov 21, 2018 | 150.18 | 150.18 | 150.18 | 0 | +2.66(+1.80%) | |
Nov 20, 2018 | 146.83 | 152.46 | 144.81 | 147.52 | 235,562 | -2.66(-1.77%) |
Nov 19, 2018 | 156.65 | 157.44 | 145.80 | 150.18 | 294,576 | -6.34(-4.05%) |
Nov 16, 2018 | 148.47 | 158.72 | 148.46 | 156.52 | 306,500 | +4.99(+3.29%) |
Nov 15, 2018 | 146.26 | 151.72 | 143.42 | 151.53 | 441,520 | +8.11(+5.65%) |
Nov 14, 2018 | 161.58 | 164.25 | 143.13 | 143.42 | 557,233 | -15.66(-9.84%) |
Nov 13, 2018 | 161.77 | 165.04 | 158.14 | 159.08 | 315,238 | -2.39(-1.48%) |
Nov 12, 2018 | 167.24 | 167.79 | 159.78 | 161.47 | 355,391 | -5.30(-3.18%) |
Nov 09, 2018 | 173.14 | 173.42 | 164.11 | 166.77 | 281,900 | -7.06(-4.06%) |
Nov 08, 2018 | 173.73 | 183.24 | 173.40 | 173.83 | 303,534 | -2.52(-1.43%) |
Nov 07, 2018 | 170.42 | 179.96 | 170.15 | 176.35 | 410,102 | +5.50(+3.22%) |
Nov 06, 2018 | 172.82 | 176.69 | 170.04 | 170.85 | 264,371 | -3.07(-1.77%) |
Nov 05, 2018 | 170.00 | 174.49 | 165.15 | 173.92 | 333,695 | +3.73(+2.19%) |
Nov 02, 2018 | 165.00 | 174.15 | 163.07 | 170.19 | 345,600 | +5.89(+3.58%) |
Nov 01, 2018 | 153.13 | 164.53 | 151.65 | 164.30 | 369,462 | +11.64(+7.62%) |
Oct 31, 2018 | 153.48 | 157.57 | 151.15 | 152.66 | 325,399 | +2.15(+1.43%) |
Oct 30, 2018 | 147.74 | 151.18 | 145.05 | 150.51 | 357,494 | +2.46(+1.66%) |
Oct 29, 2018 | 155.61 | 155.79 | 145.46 | 148.05 | 295,475 | -4.86(-3.18%) |
Oct 26, 2018 | 149.99 | 155.15 | 147.16 | 152.91 | 246,200 | +0.11(+0.07%) |
Oct 25, 2018 | 147.12 | 155.99 | 145.00 | 152.80 | 325,467 | +5.83(+3.97%) |
Oct 24, 2018 | 158.55 | 159.90 | 146.22 | 146.97 | 469,315 | -12.61(-7.90%) |
Oct 23, 2018 | 159.30 | 163.43 | 152.52 | 159.58 | 395,146 | -2.22(-1.37%) |
Oct 22, 2018 | 160.50 | 165.25 | 158.06 | 161.80 | 453,820 | +1.82(+1.14%) |
Oct 19, 2018 | 167.94 | 172.40 | 159.78 | 159.98 | 352,600 | -7.54(-4.50%) |
Oct 18, 2018 | 166.95 | 170.65 | 164.84 | 167.52 | 236,888 | -0.72(-0.43%) |
Oct 17, 2018 | 169.08 | 170.06 | 164.62 | 168.24 | 272,584 | -1.43(-0.84%) |
Oct 16, 2018 | 160.75 | 170.21 | 160.03 | 169.67 | 258,660 | +11.01(+6.94%) |
Oct 15, 2018 | 164.00 | 164.00 | 158.47 | 158.66 | 190,442 | -5.40(-3.29%) |
Oct 12, 2018 | 164.65 | 167.14 | 160.52 | 164.06 | 243,300 | +4.54(+2.85%) |
Oct 11, 2018 | 159.25 | 165.72 | 157.06 | 159.52 | 241,119 | -3.30(-2.03%) |
Oct 10, 2018 | 169.31 | 170.68 | 162.62 | 162.82 | 254,104 | -5.34(-3.18%) |
Oct 09, 2018 | 162.69 | 172.98 | 160.82 | 168.16 | 243,714 | +4.66(+2.85%) |
Oct 08, 2018 | 158.83 | 164.87 | 155.68 | 163.50 | 241,455 | +3.90(+2.44%) |
Oct 05, 2018 | 163.24 | 164.98 | 153.26 | 159.60 | 353,400 | -3.00(-1.85%) |
Oct 04, 2018 | 167.48 | 167.48 | 159.79 | 162.60 | 236,042 | -5.90(-3.50%) |
Oct 03, 2018 | 166.66 | 170.00 | 164.50 | 168.50 | 277,763 | +2.33(+1.40%) |
Oct 02, 2018 | 167.15 | 168.45 | 165.50 | 166.17 | 337,108 | -0.99(-0.59%) |
Oct 01, 2018 | 172.03 | 172.03 | 166.90 | 167.16 | 215,826 | -3.67(-2.15%) |
Sep 28, 2018 | 174.30 | 177.75 | 169.87 | 170.83 | 361,100 | -3.54(-2.03%) |
Sep 27, 2018 | 172.01 | 174.91 | 169.89 | 174.37 | 354,563 | +2.62(+1.53%) |
Sep 26, 2018 | 167.33 | 174.22 | 160.69 | 171.75 | 490,428 | +5.00(+3.00%) |
Sep 25, 2018 | 164.99 | 166.81 | 163.26 | 166.75 | 260,953 | +3.65(+2.24%) |
Sep 24, 2018 | 158.95 | 165.17 | 158.04 | 163.10 | 301,209 | +3.83(+2.40%) |
Sep 21, 2018 | 158.93 | 160.34 | 158.31 | 159.27 | 620,500 | +0.01(+0.01%) |
Sep 20, 2018 | 156.16 | 159.56 | 155.88 | 159.26 | 270,158 | +3.51(+2.25%) |
Sep 19, 2018 | 158.16 | 159.75 | 153.66 | 155.75 | 273,281 | -1.84(-1.17%) |
Sep 18, 2018 | 155.09 | 159.57 | 154.18 | 157.59 | 270,131 | +2.13(+1.37%) |
Sep 17, 2018 | 161.99 | 162.32 | 153.81 | 155.46 | 420,962 | -8.54(-5.21%) |
Sep 14, 2018 | 165.40 | 166.88 | 161.43 | 164.00 | 297,300 | -1.38(-0.83%) |
Sep 13, 2018 | 165.09 | 168.53 | 164.81 | 165.38 | 208,330 | +0.66(+0.40%) |
Sep 12, 2018 | 170.31 | 171.56 | 163.57 | 164.72 | 238,780 | -5.84(-3.42%) |
Sep 11, 2018 | 166.00 | 172.33 | 164.60 | 170.56 | 304,747 | +5.32(+3.22%) |
Sep 10, 2018 | 161.55 | 166.15 | 160.11 | 165.24 | 177,656 | +4.27(+2.65%) |
Sep 07, 2018 | 161.11 | 164.03 | 159.43 | 160.97 | 135,900 | -0.64(-0.40%) |
Sep 06, 2018 | 168.76 | 168.98 | 160.44 | 161.61 | 332,876 | -6.95(-4.12%) |
Sep 05, 2018 | 169.10 | 170.62 | 165.14 | 168.56 | 295,558 | +1.18(+0.70%) |