Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 172.39 | 172.94 | 167.60 | 168.62 | 579,687 | -3.31(-1.93%) |
Nov 29, 2018 | 172.48 | 174.78 | 168.98 | 171.93 | 670,541 | +1.06(+0.62%) |
Nov 28, 2018 | 180.81 | 183.07 | 170.82 | 170.87 | 940,699 | -12.61(-6.87%) |
Nov 27, 2018 | 187.76 | 189.00 | 183.43 | 183.48 | 678,141 | -1.84(-0.99%) |
Nov 26, 2018 | 189.05 | 189.92 | 185.14 | 185.32 | 1,198,326 | -9.11(-4.69%) |
Nov 23, 2018 | 194.85 | 194.89 | 191.17 | 194.43 | 420,277 | +3.91(+2.05%) |
Nov 21, 2018 | 190.52 | 190.52 | 190.52 | 0 | -1.80(-0.93%) | |
Nov 20, 2018 | 190.06 | 194.48 | 186.66 | 192.32 | 1,533,485 | +10.08(+5.53%) |
Nov 19, 2018 | 174.78 | 184.22 | 174.14 | 182.24 | 1,774,298 | +8.74(+5.04%) |
Nov 16, 2018 | 177.22 | 178.33 | 171.51 | 173.49 | 1,270,827 | -1.15(-0.66%) |
Nov 15, 2018 | 183.34 | 186.75 | 173.68 | 174.64 | 1,883,780 | -5.71(-3.16%) |
Nov 14, 2018 | 172.48 | 183.66 | 171.65 | 180.35 | 1,994,982 | +3.77(+2.14%) |
Nov 13, 2018 | 174.60 | 178.14 | 170.27 | 176.58 | 1,593,669 | +1.01(+0.58%) |
Nov 12, 2018 | 167.42 | 176.62 | 166.82 | 175.56 | 1,491,406 | +9.57(+5.77%) |
Nov 09, 2018 | 164.20 | 168.98 | 163.74 | 165.99 | 1,144,859 | +4.42(+2.73%) |
Nov 08, 2018 | 162.08 | 163.65 | 160.24 | 161.57 | 1,000,019 | +1.01(+0.63%) |
Nov 07, 2018 | 166.87 | 167.79 | 160.24 | 160.56 | 2,197,594 | -10.86(-6.34%) |
Nov 06, 2018 | 174.88 | 175.01 | 171.10 | 171.42 | 760,550 | -3.18(-1.82%) |
Nov 05, 2018 | 176.72 | 178.69 | 173.49 | 174.60 | 868,363 | -3.08(-1.74%) |
Nov 02, 2018 | 172.11 | 182.01 | 171.24 | 177.68 | 1,729,936 | +3.27(+1.87%) |
Nov 01, 2018 | 178.10 | 180.67 | 174.00 | 174.41 | 1,380,547 | -5.43(-3.02%) |
Oct 31, 2018 | 180.03 | 181.13 | 174.74 | 179.84 | 2,440,270 | -6.21(-3.34%) |
Oct 30, 2018 | 195.17 | 196.37 | 185.28 | 186.06 | 2,511,022 | -8.79(-4.51%) |
Oct 29, 2018 | 183.94 | 203.31 | 180.86 | 194.85 | 2,879,649 | +3.41(+1.78%) |
Oct 26, 2018 | 190.34 | 197.52 | 184.45 | 191.44 | 3,988,298 | +9.90(+5.45%) |
Oct 25, 2018 | 187.62 | 190.11 | 178.00 | 181.55 | 2,062,615 | -10.72(-5.58%) |
Oct 24, 2018 | 176.62 | 193.24 | 175.75 | 192.27 | 2,501,609 | +16.02(+9.09%) |
Oct 23, 2018 | 181.13 | 185.41 | 173.63 | 176.25 | 2,226,594 | +3.08(+1.78%) |
Oct 22, 2018 | 169.58 | 174.41 | 168.94 | 173.17 | 1,284,920 | +2.12(+1.24%) |
Oct 19, 2018 | 169.40 | 172.39 | 165.30 | 171.06 | 1,574,415 | +0.51(+0.30%) |
Oct 18, 2018 | 165.44 | 173.13 | 164.20 | 170.55 | 2,688,786 | +7.09(+4.34%) |
Oct 17, 2018 | 163.42 | 168.48 | 162.22 | 163.46 | 1,516,228 | -0.14(-0.08%) |
Oct 16, 2018 | 170.78 | 171.70 | 162.72 | 163.60 | 1,865,930 | -11.23(-6.42%) |
Oct 15, 2018 | 172.80 | 175.10 | 170.00 | 174.83 | 1,358,235 | +3.08(+1.80%) |
Oct 12, 2018 | 170.23 | 179.11 | 169.72 | 171.75 | 3,868,328 | -7.32(-4.09%) |
Oct 11, 2018 | 170.27 | 182.65 | 167.14 | 179.06 | 5,358,855 | +10.77(+6.40%) |
Oct 10, 2018 | 154.58 | 168.85 | 154.49 | 168.29 | 3,247,889 | +14.73(+9.59%) |
Oct 09, 2018 | 153.66 | 154.51 | 151.22 | 153.57 | 1,143,807 | +0.69(+0.45%) |
Oct 08, 2018 | 154.21 | 156.51 | 152.19 | 152.88 | 1,250,930 | +0.18(+0.12%) |
Oct 05, 2018 | 149.84 | 155.32 | 149.06 | 152.69 | 1,686,824 | +2.44(+1.62%) |
Oct 04, 2018 | 147.72 | 152.95 | 147.59 | 150.25 | 1,474,114 | +3.68(+2.51%) |
Oct 03, 2018 | 145.38 | 147.31 | 144.46 | 146.57 | 603,171 | -0.32(-0.22%) |
Oct 02, 2018 | 147.03 | 147.57 | 145.74 | 146.90 | 432,258 | +0.18(+0.13%) |
Oct 01, 2018 | 146.02 | 147.77 | 144.82 | 146.71 | 769,659 | -1.61(-1.09%) |
Sep 28, 2018 | 149.33 | 149.33 | 147.31 | 148.32 | 643,464 | +0.14(+0.09%) |
Sep 27, 2018 | 148.55 | 149.06 | 146.29 | 148.18 | 636,165 | -1.11(-0.74%) |
Sep 26, 2018 | 147.81 | 150.02 | 145.74 | 149.29 | 836,724 | +1.45(+0.98%) |
Sep 25, 2018 | 146.69 | 148.34 | 146.60 | 147.84 | 372,325 | +0.46(+0.31%) |
Sep 24, 2018 | 147.06 | 148.48 | 146.83 | 147.38 | 775,534 | +1.56(+1.07%) |
Sep 21, 2018 | 144.59 | 146.28 | 144.27 | 145.82 | 685,719 | +0.18(+0.13%) |
Sep 20, 2018 | 147.06 | 147.24 | 145.09 | 145.64 | 637,579 | -3.43(-2.30%) |
Sep 19, 2018 | 149.58 | 149.81 | 148.48 | 149.07 | 481,434 | -0.55(-0.37%) |
Sep 18, 2018 | 151.73 | 151.73 | 148.58 | 149.62 | 549,274 | -2.43(-1.59%) |
Sep 17, 2018 | 149.85 | 152.60 | 149.72 | 152.05 | 485,213 | +2.52(+1.68%) |
Sep 14, 2018 | 149.39 | 151.00 | 149.07 | 149.53 | 402,523 | -0.14(-0.09%) |
Sep 13, 2018 | 150.49 | 150.95 | 149.35 | 149.67 | 738,267 | -2.56(-1.68%) |
Sep 12, 2018 | 152.51 | 153.70 | 151.22 | 152.23 | 621,384 | +0.00(+0.00%) |
Sep 11, 2018 | 155.02 | 155.75 | 151.59 | 152.23 | 553,954 | -1.60(-1.04%) |
Sep 10, 2018 | 152.87 | 154.27 | 152.39 | 153.83 | 634,124 | -0.82(-0.53%) |
Sep 07, 2018 | 155.62 | 156.10 | 152.94 | 154.66 | 1,000,167 | +1.05(+0.68%) |
Sep 06, 2018 | 152.19 | 155.57 | 151.54 | 153.60 | 710,748 | +1.37(+0.90%) |
Sep 05, 2018 | 151.73 | 154.06 | 151.36 | 152.23 | 846,313 | +1.19(+0.79%) |