Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 168.51 | 172.22 | 165.07 | 165.76 | 5,463,800 | -2.75(-1.63%) |
Nov 29, 2018 | 167.45 | 168.84 | 163.68 | 168.51 | 1,654,405 | +0.95(+0.57%) |
Nov 28, 2018 | 158.50 | 169.53 | 152.33 | 167.56 | 4,817,221 | +19.00(+12.79%) |
Nov 27, 2018 | 148.80 | 150.09 | 146.17 | 148.56 | 1,758,588 | -1.13(-0.75%) |
Nov 26, 2018 | 149.62 | 152.02 | 148.60 | 149.69 | 1,493,451 | +1.37(+0.92%) |
Nov 23, 2018 | 147.82 | 150.04 | 147.25 | 148.32 | 623,000 | -0.22(-0.15%) |
Nov 21, 2018 | 148.54 | 148.54 | 148.54 | 0 | +0.16(+0.11%) | |
Nov 20, 2018 | 148.75 | 153.15 | 145.16 | 148.38 | 2,170,585 | -8.22(-5.25%) |
Nov 19, 2018 | 161.52 | 163.82 | 154.70 | 156.60 | 1,750,301 | -5.15(-3.18%) |
Nov 16, 2018 | 165.76 | 166.25 | 160.70 | 161.75 | 1,728,900 | -5.74(-3.43%) |
Nov 15, 2018 | 171.68 | 172.53 | 164.67 | 167.49 | 1,542,363 | -5.37(-3.11%) |
Nov 14, 2018 | 177.58 | 180.27 | 172.64 | 172.86 | 1,441,117 | -2.78(-1.58%) |
Nov 13, 2018 | 173.05 | 177.10 | 172.59 | 175.64 | 1,385,212 | +3.24(+1.88%) |
Nov 12, 2018 | 172.01 | 175.12 | 170.98 | 172.40 | 1,535,166 | +0.28(+0.16%) |
Nov 09, 2018 | 173.31 | 174.48 | 170.18 | 172.12 | 817,100 | -1.50(-0.86%) |
Nov 08, 2018 | 171.40 | 174.42 | 171.12 | 173.62 | 742,512 | +2.30(+1.34%) |
Nov 07, 2018 | 172.33 | 172.75 | 166.51 | 171.32 | 1,185,302 | -0.80(-0.46%) |
Nov 06, 2018 | 172.96 | 174.73 | 170.75 | 172.12 | 1,042,178 | -1.22(-0.70%) |
Nov 05, 2018 | 173.19 | 174.75 | 169.67 | 173.34 | 763,445 | +0.15(+0.09%) |
Nov 02, 2018 | 174.32 | 177.33 | 170.79 | 173.19 | 997,300 | -1.15(-0.66%) |
Nov 01, 2018 | 171.62 | 176.69 | 169.45 | 174.34 | 1,074,229 | +2.85(+1.66%) |
Oct 31, 2018 | 177.88 | 177.88 | 170.66 | 171.49 | 1,174,090 | -3.85(-2.20%) |
Oct 30, 2018 | 172.61 | 177.17 | 172.27 | 175.34 | 1,176,735 | +3.34(+1.94%) |
Oct 29, 2018 | 171.95 | 174.90 | 170.39 | 172.00 | 1,616,575 | +1.24(+0.73%) |
Oct 26, 2018 | 166.36 | 171.62 | 165.19 | 170.76 | 1,439,500 | +3.43(+2.05%) |
Oct 25, 2018 | 162.89 | 167.72 | 162.51 | 167.33 | 899,094 | +5.27(+3.25%) |
Oct 24, 2018 | 161.33 | 167.82 | 161.14 | 162.06 | 1,477,496 | +0.32(+0.20%) |
Oct 23, 2018 | 157.73 | 163.36 | 156.45 | 161.74 | 988,355 | +2.40(+1.51%) |
Oct 22, 2018 | 155.97 | 161.01 | 155.60 | 159.34 | 919,413 | +3.99(+2.57%) |
Oct 19, 2018 | 156.48 | 158.19 | 154.14 | 155.35 | 1,040,100 | -0.29(-0.19%) |
Oct 18, 2018 | 159.70 | 159.70 | 154.46 | 155.64 | 767,257 | -3.01(-1.90%) |
Oct 17, 2018 | 160.74 | 161.32 | 155.67 | 158.65 | 800,046 | -2.75(-1.70%) |
Oct 16, 2018 | 158.04 | 162.12 | 156.91 | 161.40 | 1,236,863 | +4.62(+2.95%) |
Oct 15, 2018 | 155.07 | 157.34 | 154.60 | 156.78 | 987,965 | +1.30(+0.84%) |
Oct 12, 2018 | 152.54 | 155.95 | 152.14 | 155.48 | 1,231,300 | +4.82(+3.20%) |
Oct 11, 2018 | 149.24 | 154.93 | 148.06 | 150.66 | 1,277,080 | +1.40(+0.94%) |
Oct 10, 2018 | 152.90 | 152.90 | 149.05 | 149.26 | 1,159,452 | -3.54(-2.32%) |
Oct 09, 2018 | 151.89 | 155.78 | 151.89 | 152.80 | 718,673 | +0.95(+0.63%) |
Oct 08, 2018 | 152.16 | 152.81 | 149.71 | 151.85 | 1,211,023 | -0.49(-0.32%) |
Oct 05, 2018 | 152.96 | 154.00 | 150.84 | 152.34 | 959,400 | -0.77(-0.50%) |
Oct 04, 2018 | 154.51 | 155.15 | 152.18 | 153.11 | 700,791 | -1.73(-1.12%) |
Oct 03, 2018 | 155.18 | 156.21 | 153.63 | 154.84 | 715,721 | +0.30(+0.19%) |
Oct 02, 2018 | 159.09 | 159.93 | 154.34 | 154.54 | 1,069,711 | -4.86(-3.05%) |
Oct 01, 2018 | 163.21 | 164.79 | 159.34 | 159.40 | 939,108 | -3.52(-2.16%) |
Sep 28, 2018 | 164.25 | 164.87 | 162.39 | 162.92 | 856,400 | -1.42(-0.86%) |
Sep 27, 2018 | 165.20 | 166.84 | 164.12 | 164.34 | 804,297 | -1.02(-0.62%) |
Sep 26, 2018 | 162.57 | 166.44 | 161.56 | 165.36 | 1,335,517 | +5.33(+3.33%) |
Sep 25, 2018 | 158.58 | 160.55 | 158.58 | 160.03 | 839,845 | +2.43(+1.54%) |
Sep 24, 2018 | 158.29 | 159.84 | 154.34 | 157.60 | 1,320,712 | -1.17(-0.74%) |
Sep 21, 2018 | 158.10 | 160.61 | 158.06 | 158.77 | 1,112,300 | +0.71(+0.45%) |
Sep 20, 2018 | 159.89 | 159.89 | 156.21 | 158.06 | 1,079,858 | -1.46(-0.92%) |
Sep 19, 2018 | 162.11 | 162.46 | 159.02 | 159.52 | 757,275 | -2.62(-1.62%) |
Sep 18, 2018 | 160.61 | 164.15 | 160.61 | 162.14 | 877,455 | +1.24(+0.77%) |
Sep 17, 2018 | 164.00 | 165.50 | 159.46 | 160.90 | 674,813 | -3.12(-1.90%) |
Sep 14, 2018 | 165.75 | 166.29 | 163.50 | 164.02 | 499,600 | -2.06(-1.24%) |
Sep 13, 2018 | 167.34 | 168.94 | 165.75 | 166.08 | 807,749 | -1.23(-0.74%) |
Sep 12, 2018 | 169.19 | 170.08 | 164.88 | 167.31 | 800,926 | -1.35(-0.80%) |
Sep 11, 2018 | 168.05 | 169.09 | 167.11 | 168.66 | 613,789 | +0.61(+0.36%) |
Sep 10, 2018 | 169.08 | 170.09 | 167.34 | 168.05 | 812,748 | -0.73(-0.43%) |
Sep 07, 2018 | 169.00 | 170.31 | 168.56 | 168.78 | 761,700 | -0.81(-0.48%) |
Sep 06, 2018 | 172.97 | 174.27 | 169.40 | 169.59 | 836,801 | -3.28(-1.90%) |
Sep 05, 2018 | 173.90 | 175.48 | 170.65 | 172.87 | 1,282,457 | -0.99(-0.57%) |