Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 153.39 | 157.43 | 152.84 | 157.38 | 10,245,557 | +4.07(+2.65%) |
Nov 29, 2018 | 154.31 | 154.72 | 152.67 | 153.32 | 4,958,281 | -1.54(-1.00%) |
Nov 28, 2018 | 150.91 | 155.05 | 148.92 | 154.86 | 8,167,681 | +4.57(+3.04%) |
Nov 27, 2018 | 146.72 | 150.43 | 146.47 | 150.29 | 8,163,113 | +2.95(+2.00%) |
Nov 26, 2018 | 147.67 | 149.57 | 146.51 | 147.34 | 7,076,572 | +0.84(+0.57%) |
Nov 23, 2018 | 146.96 | 147.78 | 146.17 | 146.50 | 3,124,567 | -0.39(-0.27%) |
Nov 21, 2018 | 146.89 | 146.89 | 146.89 | 0 | +0.22(+0.15%) | |
Nov 20, 2018 | 146.84 | 149.23 | 144.89 | 146.67 | 9,981,440 | -3.94(-2.62%) |
Nov 19, 2018 | 153.31 | 155.20 | 149.49 | 150.61 | 7,001,623 | -2.98(-1.94%) |
Nov 16, 2018 | 150.96 | 154.09 | 150.54 | 153.58 | 7,877,750 | -0.29(-0.19%) |
Nov 15, 2018 | 155.31 | 155.88 | 150.62 | 153.88 | 9,980,850 | -2.20(-1.41%) |
Nov 14, 2018 | 158.43 | 158.69 | 155.43 | 156.08 | 8,698,511 | +0.78(+0.50%) |
Nov 13, 2018 | 153.83 | 157.57 | 149.97 | 155.30 | 16,444,096 | -0.37(-0.24%) |
Nov 12, 2018 | 160.71 | 162.20 | 155.32 | 155.68 | 8,742,593 | -5.69(-3.53%) |
Nov 09, 2018 | 163.39 | 163.53 | 160.47 | 161.37 | 5,487,616 | -1.74(-1.07%) |
Nov 08, 2018 | 162.35 | 163.71 | 161.13 | 163.11 | 4,654,614 | +0.67(+0.41%) |
Nov 07, 2018 | 159.46 | 162.83 | 157.96 | 162.44 | 5,386,492 | +4.53(+2.87%) |
Nov 06, 2018 | 157.84 | 158.47 | 156.21 | 157.91 | 3,848,329 | -0.16(-0.10%) |
Nov 05, 2018 | 157.05 | 158.26 | 155.56 | 158.07 | 4,431,095 | +1.96(+1.26%) |
Nov 02, 2018 | 158.31 | 158.78 | 153.91 | 156.11 | 5,452,346 | -0.46(-0.29%) |
Nov 01, 2018 | 153.43 | 156.92 | 152.61 | 156.57 | 6,022,039 | +3.97(+2.60%) |
Oct 31, 2018 | 154.42 | 155.17 | 152.34 | 152.59 | 7,306,193 | -0.31(-0.20%) |
Oct 30, 2018 | 150.24 | 153.07 | 149.78 | 152.91 | 6,520,336 | +2.64(+1.75%) |
Oct 29, 2018 | 150.74 | 152.69 | 148.32 | 150.27 | 6,816,619 | +0.84(+0.56%) |
Oct 26, 2018 | 153.46 | 153.86 | 148.28 | 149.43 | 10,917,718 | -5.94(-3.82%) |
Oct 25, 2018 | 154.02 | 156.60 | 153.42 | 155.36 | 6,017,498 | +1.82(+1.19%) |
Oct 24, 2018 | 154.94 | 158.23 | 152.97 | 153.54 | 7,819,195 | -1.35(-0.87%) |
Oct 23, 2018 | 152.50 | 155.73 | 152.21 | 154.89 | 8,073,397 | -0.19(-0.12%) |
Oct 22, 2018 | 156.88 | 157.38 | 154.05 | 155.09 | 5,609,118 | -0.95(-0.61%) |
Oct 19, 2018 | 156.46 | 157.03 | 154.93 | 156.04 | 8,073,000 | -0.51(-0.33%) |
Oct 18, 2018 | 159.87 | 160.85 | 155.76 | 156.55 | 10,674,897 | -4.10(-2.55%) |
Oct 17, 2018 | 164.53 | 165.43 | 159.62 | 160.66 | 10,353,549 | -7.30(-4.34%) |
Oct 16, 2018 | 166.43 | 168.38 | 165.38 | 167.95 | 4,676,511 | +2.09(+1.26%) |
Oct 15, 2018 | 166.89 | 167.70 | 165.45 | 165.86 | 4,198,624 | -1.13(-0.68%) |
Oct 12, 2018 | 167.23 | 167.96 | 164.98 | 166.99 | 6,281,868 | +2.37(+1.44%) |
Oct 11, 2018 | 168.06 | 170.63 | 163.52 | 164.62 | 6,720,321 | -3.44(-2.04%) |
Oct 10, 2018 | 172.75 | 172.86 | 167.75 | 168.06 | 7,096,317 | -1.78(-1.05%) |
Oct 09, 2018 | 171.74 | 172.81 | 169.69 | 169.83 | 5,148,012 | -2.31(-1.34%) |
Oct 08, 2018 | 170.26 | 172.36 | 169.24 | 172.14 | 4,300,390 | +1.76(+1.03%) |
Oct 05, 2018 | 172.72 | 173.26 | 168.81 | 170.38 | 5,781,988 | -2.14(-1.24%) |
Oct 04, 2018 | 176.69 | 176.78 | 172.02 | 172.52 | 6,910,430 | -4.24(-2.40%) |
Oct 03, 2018 | 178.87 | 179.13 | 176.69 | 176.77 | 4,797,364 | -0.88(-0.49%) |
Oct 02, 2018 | 180.02 | 180.50 | 177.57 | 177.64 | 5,103,341 | -2.47(-1.37%) |
Oct 01, 2018 | 180.91 | 182.01 | 179.92 | 180.12 | 4,230,713 | +0.39(+0.22%) |
Sep 28, 2018 | 179.11 | 181.20 | 179.03 | 179.72 | 4,571,419 | +0.27(+0.15%) |
Sep 27, 2018 | 180.03 | 180.31 | 178.44 | 179.46 | 3,709,025 | -0.59(-0.33%) |
Sep 26, 2018 | 180.97 | 181.45 | 179.79 | 180.05 | 3,418,415 | +0.05(+0.03%) |
Sep 25, 2018 | 181.19 | 181.59 | 179.42 | 179.99 | 5,121,177 | -0.46(-0.25%) |
Sep 24, 2018 | 183.52 | 183.79 | 180.43 | 180.45 | 5,328,979 | -3.82(-2.07%) |
Sep 21, 2018 | 183.33 | 184.51 | 182.64 | 184.27 | 11,236,871 | +1.15(+0.63%) |
Sep 20, 2018 | 183.64 | 184.46 | 183.07 | 183.12 | 4,633,977 | -0.54(-0.29%) |
Sep 19, 2018 | 183.93 | 184.51 | 182.77 | 183.66 | 2,972,625 | +0.57(+0.31%) |
Sep 18, 2018 | 181.01 | 183.70 | 180.60 | 183.08 | 5,000,486 | +2.27(+1.26%) |
Sep 17, 2018 | 181.40 | 182.23 | 180.69 | 180.81 | 3,543,816 | -0.58(-0.32%) |
Sep 14, 2018 | 182.36 | 182.66 | 180.07 | 181.39 | 4,175,041 | -0.33(-0.18%) |
Sep 13, 2018 | 183.45 | 183.45 | 181.07 | 181.72 | 5,395,262 | -2.19(-1.19%) |
Sep 12, 2018 | 185.69 | 186.91 | 182.99 | 183.92 | 6,533,965 | -1.62(-0.87%) |
Sep 11, 2018 | 184.80 | 186.24 | 183.50 | 185.54 | 6,874,378 | +2.74(+1.50%) |
Sep 10, 2018 | 180.57 | 183.60 | 180.57 | 182.80 | 6,438,586 | +3.87(+2.16%) |
Sep 07, 2018 | 178.25 | 179.79 | 178.23 | 178.93 | 4,233,017 | +0.29(+0.17%) |
Sep 06, 2018 | 177.50 | 179.67 | 176.82 | 178.63 | 4,023,165 | +1.51(+0.85%) |
Sep 05, 2018 | 177.71 | 179.31 | 176.25 | 177.12 | 4,226,700 | -0.81(-0.45%) |