Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 182.56 | 184.38 | 182.20 | 184.10 | 812,779 | +1.07(+0.59%) |
Nov 29, 2018 | 182.71 | 184.28 | 181.28 | 183.03 | 386,652 | -0.48(-0.26%) |
Nov 28, 2018 | 179.06 | 183.61 | 177.50 | 183.51 | 1,042,219 | +5.50(+3.09%) |
Nov 27, 2018 | 179.03 | 179.50 | 177.63 | 178.01 | 408,988 | -1.93(-1.07%) |
Nov 26, 2018 | 178.76 | 180.32 | 178.23 | 179.94 | 747,544 | +2.80(+1.58%) |
Nov 23, 2018 | 175.61 | 178.84 | 175.29 | 177.14 | 412,606 | +0.38(+0.21%) |
Nov 21, 2018 | 176.76 | 176.76 | 176.76 | 0 | +2.75(+1.58%) | |
Nov 20, 2018 | 174.68 | 176.95 | 172.76 | 174.01 | 1,459,951 | -3.25(-1.83%) |
Nov 19, 2018 | 182.36 | 182.65 | 176.78 | 177.27 | 1,526,929 | -5.43(-2.97%) |
Nov 16, 2018 | 180.73 | 183.10 | 179.93 | 182.70 | 1,273,672 | +0.47(+0.26%) |
Nov 15, 2018 | 177.87 | 182.52 | 177.31 | 182.23 | 1,250,136 | +3.19(+1.78%) |
Nov 14, 2018 | 181.79 | 182.76 | 177.91 | 179.03 | 934,608 | -1.18(-0.65%) |
Nov 13, 2018 | 181.72 | 183.61 | 179.88 | 180.21 | 1,553,181 | -0.89(-0.49%) |
Nov 12, 2018 | 185.54 | 185.83 | 180.75 | 181.10 | 1,253,023 | -4.79(-2.58%) |
Nov 09, 2018 | 188.65 | 188.72 | 184.32 | 185.88 | 1,215,335 | -4.53(-2.38%) |
Nov 08, 2018 | 190.14 | 191.66 | 189.61 | 190.41 | 1,251,700 | -0.30(-0.16%) |
Nov 07, 2018 | 187.68 | 190.81 | 187.00 | 190.71 | 884,924 | +4.11(+2.20%) |
Nov 06, 2018 | 185.31 | 187.35 | 185.04 | 186.60 | 772,047 | +1.03(+0.56%) |
Nov 05, 2018 | 186.83 | 187.11 | 183.64 | 185.57 | 1,182,163 | -1.16(-0.62%) |
Nov 02, 2018 | 187.28 | 188.34 | 184.85 | 186.72 | 1,916,104 | +0.45(+0.24%) |
Nov 01, 2018 | 182.35 | 186.80 | 181.94 | 186.27 | 1,412,713 | +4.94(+2.73%) |
Oct 31, 2018 | 181.87 | 183.47 | 180.94 | 181.33 | 1,136,954 | +1.70(+0.95%) |
Oct 30, 2018 | 175.55 | 179.87 | 175.39 | 179.63 | 959,609 | +3.82(+2.17%) |
Oct 29, 2018 | 180.01 | 181.50 | 173.48 | 175.81 | 830,974 | -1.90(-1.07%) |
Oct 26, 2018 | 177.43 | 180.40 | 174.11 | 177.71 | 1,534,375 | -2.22(-1.23%) |
Oct 25, 2018 | 177.00 | 181.01 | 176.71 | 179.93 | 1,012,110 | +4.20(+2.39%) |
Oct 24, 2018 | 183.34 | 184.21 | 175.63 | 175.73 | 1,682,388 | -7.92(-4.31%) |
Oct 23, 2018 | 182.21 | 185.16 | 179.71 | 183.66 | 1,433,962 | -1.47(-0.79%) |
Oct 22, 2018 | 185.56 | 186.55 | 184.02 | 185.12 | 1,554,963 | +0.09(+0.05%) |
Oct 19, 2018 | 188.40 | 189.62 | 184.35 | 185.03 | 1,217,200 | -3.06(-1.63%) |
Oct 18, 2018 | 191.06 | 191.22 | 186.93 | 188.09 | 1,128,487 | -3.67(-1.91%) |
Oct 17, 2018 | 192.14 | 192.22 | 189.11 | 191.76 | 866,383 | -0.73(-0.38%) |
Oct 16, 2018 | 187.25 | 192.90 | 186.34 | 192.50 | 1,470,740 | +6.39(+3.43%) |
Oct 15, 2018 | 185.49 | 187.41 | 183.77 | 186.11 | 1,430,014 | +0.36(+0.19%) |
Oct 12, 2018 | 187.58 | 188.27 | 183.61 | 185.75 | 2,083,654 | +1.25(+0.67%) |
Oct 11, 2018 | 186.31 | 189.28 | 184.36 | 184.50 | 2,893,797 | -2.97(-1.59%) |
Oct 10, 2018 | 193.62 | 193.81 | 187.11 | 187.48 | 4,540,798 | -6.64(-3.42%) |
Oct 09, 2018 | 195.12 | 196.87 | 193.85 | 194.12 | 2,149,827 | -1.42(-0.73%) |
Oct 08, 2018 | 196.34 | 197.19 | 193.51 | 195.54 | 1,211,893 | -1.52(-0.77%) |
Oct 05, 2018 | 199.41 | 200.13 | 194.68 | 197.06 | 2,114,636 | -2.24(-1.12%) |
Oct 04, 2018 | 202.49 | 202.50 | 198.61 | 199.30 | 1,461,112 | -3.73(-1.84%) |
Oct 03, 2018 | 202.16 | 203.98 | 201.13 | 203.03 | 1,010,040 | +1.73(+0.86%) |
Oct 02, 2018 | 204.15 | 204.44 | 200.71 | 201.30 | 2,839,536 | -3.04(-1.49%) |
Oct 01, 2018 | 208.55 | 208.55 | 203.84 | 204.34 | 1,264,626 | -3.23(-1.56%) |
Sep 28, 2018 | 206.39 | 208.55 | 206.24 | 207.57 | 1,008,514 | +0.57(+0.27%) |
Sep 27, 2018 | 207.43 | 207.96 | 206.72 | 207.00 | 496,619 | -0.08(-0.04%) |
Sep 26, 2018 | 209.23 | 209.57 | 206.82 | 207.08 | 928,174 | -1.82(-0.87%) |
Sep 25, 2018 | 208.46 | 209.44 | 208.27 | 208.90 | 452,261 | +0.86(+0.41%) |
Sep 24, 2018 | 207.72 | 208.54 | 206.40 | 208.04 | 626,700 | +0.26(+0.13%) |
Sep 21, 2018 | 209.79 | 210.32 | 207.78 | 207.78 | 852,997 | -1.68(-0.80%) |
Sep 20, 2018 | 208.30 | 209.50 | 207.53 | 209.46 | 889,937 | +1.98(+0.96%) |
Sep 19, 2018 | 208.77 | 209.53 | 206.63 | 207.47 | 795,383 | -1.30(-0.62%) |
Sep 18, 2018 | 207.62 | 209.39 | 207.62 | 208.77 | 1,057,933 | +1.58(+0.76%) |
Sep 17, 2018 | 210.76 | 211.02 | 207.03 | 207.19 | 2,314,864 | -3.57(-1.69%) |
Sep 14, 2018 | 209.85 | 211.55 | 209.54 | 210.76 | 420,013 | +1.05(+0.50%) |
Sep 13, 2018 | 210.59 | 211.15 | 209.22 | 209.71 | 398,731 | +0.01(+0.00%) |
Sep 12, 2018 | 209.91 | 210.26 | 207.66 | 209.70 | 1,552,353 | -0.60(-0.28%) |
Sep 11, 2018 | 209.54 | 211.07 | 208.97 | 210.30 | 804,560 | +0.42(+0.20%) |
Sep 10, 2018 | 209.89 | 210.77 | 209.14 | 209.87 | 482,117 | +0.85(+0.41%) |
Sep 07, 2018 | 208.19 | 210.70 | 207.45 | 209.02 | 1,687,732 | +0.16(+0.08%) |
Sep 06, 2018 | 211.01 | 211.18 | 208.34 | 208.86 | 1,013,286 | -1.76(-0.84%) |
Sep 05, 2018 | 211.71 | 211.71 | 208.19 | 210.62 | 3,215,552 | -1.30(-0.61%) |