Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 170.73 | 170.96 | 167.45 | 168.00 | 856,618 | -2.22(-1.30%) |
Nov 29, 2018 | 170.54 | 172.16 | 168.33 | 170.22 | 1,147,405 | +0.60(+0.35%) |
Nov 28, 2018 | 176.14 | 177.48 | 169.53 | 169.62 | 1,973,314 | -8.18(-4.60%) |
Nov 27, 2018 | 180.35 | 181.27 | 177.66 | 177.80 | 1,064,581 | -1.06(-0.59%) |
Nov 26, 2018 | 181.18 | 181.82 | 178.77 | 178.87 | 1,035,343 | -5.69(-3.08%) |
Nov 23, 2018 | 184.78 | 184.97 | 182.56 | 184.55 | 533,823 | +2.40(+1.32%) |
Nov 21, 2018 | 182.15 | 182.15 | 182.15 | 0 | -1.16(-0.63%) | |
Nov 20, 2018 | 181.78 | 184.74 | 179.61 | 183.30 | 2,828,216 | +6.52(+3.69%) |
Nov 19, 2018 | 171.84 | 178.08 | 171.47 | 176.79 | 1,902,043 | +5.78(+3.38%) |
Nov 16, 2018 | 173.60 | 174.15 | 169.76 | 171.01 | 1,950,872 | -0.83(-0.48%) |
Nov 15, 2018 | 177.39 | 179.61 | 171.15 | 171.84 | 2,286,338 | -3.61(-2.06%) |
Nov 14, 2018 | 170.27 | 177.62 | 169.81 | 175.44 | 2,311,211 | +2.45(+1.42%) |
Nov 13, 2018 | 171.75 | 174.01 | 168.88 | 173.00 | 1,827,130 | +0.56(+0.32%) |
Nov 12, 2018 | 166.89 | 173.04 | 166.48 | 172.44 | 1,997,377 | +6.43(+3.87%) |
Nov 09, 2018 | 164.67 | 167.96 | 164.44 | 166.01 | 1,599,416 | +3.05(+1.87%) |
Nov 08, 2018 | 163.29 | 164.40 | 162.04 | 162.96 | 1,482,408 | +0.60(+0.37%) |
Nov 07, 2018 | 166.43 | 167.03 | 162.09 | 162.36 | 1,692,662 | -7.03(-4.15%) |
Nov 06, 2018 | 171.70 | 171.75 | 169.20 | 169.39 | 800,741 | -2.08(-1.21%) |
Nov 05, 2018 | 172.90 | 174.20 | 170.82 | 171.47 | 1,138,978 | -2.13(-1.23%) |
Nov 02, 2018 | 169.90 | 176.32 | 169.30 | 173.60 | 2,179,768 | +2.22(+1.29%) |
Nov 01, 2018 | 173.83 | 175.40 | 171.10 | 171.38 | 1,580,461 | -3.51(-2.01%) |
Oct 31, 2018 | 174.89 | 175.72 | 171.56 | 174.89 | 2,360,721 | -3.93(-2.20%) |
Oct 30, 2018 | 184.51 | 185.38 | 178.36 | 178.82 | 2,943,988 | -5.50(-2.98%) |
Oct 29, 2018 | 177.48 | 189.82 | 175.54 | 184.32 | 3,450,235 | +2.03(+1.12%) |
Oct 26, 2018 | 181.50 | 186.17 | 177.76 | 182.29 | 6,626,605 | +6.43(+3.65%) |
Oct 25, 2018 | 179.79 | 181.32 | 173.60 | 175.86 | 2,404,874 | -6.70(-3.67%) |
Oct 24, 2018 | 172.30 | 183.26 | 171.84 | 182.56 | 3,434,786 | +10.36(+6.01%) |
Oct 23, 2018 | 175.31 | 178.17 | 170.50 | 172.21 | 3,052,685 | +2.03(+1.20%) |
Oct 22, 2018 | 167.82 | 171.01 | 167.40 | 170.18 | 1,417,668 | +1.43(+0.85%) |
Oct 19, 2018 | 167.59 | 169.62 | 165.00 | 168.74 | 1,861,234 | +0.32(+0.19%) |
Oct 18, 2018 | 165.00 | 170.18 | 164.21 | 168.42 | 2,797,436 | +4.67(+2.85%) |
Oct 17, 2018 | 163.70 | 167.03 | 162.87 | 163.75 | 1,621,762 | -0.09(-0.06%) |
Oct 16, 2018 | 168.46 | 169.06 | 163.19 | 163.84 | 1,609,892 | -7.21(-4.22%) |
Oct 15, 2018 | 169.81 | 171.28 | 167.96 | 171.05 | 1,806,876 | +1.94(+1.15%) |
Oct 12, 2018 | 168.19 | 173.85 | 167.79 | 169.11 | 4,020,929 | -4.76(-2.74%) |
Oct 11, 2018 | 167.96 | 176.19 | 165.92 | 173.87 | 7,027,321 | +7.16(+4.30%) |
Oct 10, 2018 | 157.32 | 167.08 | 157.28 | 166.71 | 3,418,325 | +10.12(+6.47%) |
Oct 09, 2018 | 156.68 | 157.36 | 155.10 | 156.58 | 863,029 | +0.42(+0.27%) |
Oct 08, 2018 | 157.09 | 158.71 | 155.75 | 156.17 | 1,692,244 | +0.09(+0.06%) |
Oct 05, 2018 | 154.22 | 157.90 | 153.58 | 156.07 | 1,798,224 | +1.80(+1.17%) |
Oct 04, 2018 | 152.61 | 156.21 | 152.51 | 154.27 | 1,569,987 | +2.36(+1.55%) |
Oct 03, 2018 | 150.94 | 152.38 | 150.39 | 151.91 | 625,397 | -0.14(-0.09%) |
Oct 02, 2018 | 152.05 | 152.51 | 151.27 | 152.05 | 554,864 | +0.09(+0.06%) |
Oct 01, 2018 | 151.50 | 152.70 | 150.62 | 151.96 | 632,627 | -1.06(-0.69%) |
Sep 28, 2018 | 153.67 | 153.72 | 152.38 | 153.02 | 663,175 | +0.09(+0.06%) |
Sep 27, 2018 | 153.16 | 153.56 | 151.64 | 152.93 | 493,153 | -0.79(-0.51%) |
Sep 26, 2018 | 152.75 | 154.18 | 151.22 | 153.72 | 790,659 | +0.89(+0.58%) |
Sep 25, 2018 | 151.96 | 153.06 | 151.87 | 152.83 | 408,180 | +0.41(+0.27%) |
Sep 24, 2018 | 152.09 | 153.15 | 151.96 | 152.42 | 770,196 | +0.97(+0.64%) |
Sep 21, 2018 | 150.25 | 151.63 | 150.16 | 151.45 | 721,238 | +0.32(+0.21%) |
Sep 20, 2018 | 152.23 | 152.28 | 150.76 | 151.13 | 1,470,492 | -2.48(-1.62%) |
Sep 19, 2018 | 153.93 | 154.03 | 153.11 | 153.61 | 484,522 | -0.23(-0.15%) |
Sep 18, 2018 | 155.27 | 155.36 | 153.24 | 153.84 | 562,588 | -1.79(-1.15%) |
Sep 17, 2018 | 154.07 | 155.91 | 153.98 | 155.64 | 616,361 | +1.84(+1.20%) |
Sep 14, 2018 | 153.66 | 154.85 | 153.52 | 153.80 | 554,795 | -0.14(-0.09%) |
Sep 13, 2018 | 154.53 | 154.81 | 153.66 | 153.93 | 619,272 | -1.79(-1.15%) |
Sep 12, 2018 | 155.77 | 156.69 | 154.95 | 155.73 | 713,333 | +0.14(+0.09%) |
Sep 11, 2018 | 157.57 | 158.03 | 155.22 | 155.59 | 547,397 | -1.20(-0.76%) |
Sep 10, 2018 | 156.10 | 157.02 | 155.77 | 156.79 | 567,486 | -0.64(-0.41%) |
Sep 07, 2018 | 157.94 | 158.26 | 156.10 | 157.43 | 993,178 | +0.78(+0.50%) |
Sep 06, 2018 | 155.59 | 157.89 | 155.21 | 156.65 | 899,342 | +1.01(+0.65%) |
Sep 05, 2018 | 155.31 | 156.88 | 155.04 | 155.64 | 1,226,052 | +0.92(+0.59%) |