Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 166.03 | 166.80 | 163.90 | 166.14 | 7,139,004 | -3.62(-2.13%) |
Nov 29, 2018 | 170.78 | 172.03 | 168.29 | 169.76 | 3,057,025 | -2.35(-1.37%) |
Nov 28, 2018 | 169.07 | 172.20 | 166.81 | 172.12 | 4,335,763 | +4.08(+2.43%) |
Nov 27, 2018 | 167.82 | 168.88 | 166.22 | 168.04 | 2,702,289 | -0.60(-0.36%) |
Nov 26, 2018 | 165.89 | 169.41 | 165.47 | 168.64 | 3,617,573 | +4.55(+2.77%) |
Nov 23, 2018 | 166.27 | 166.49 | 163.95 | 164.09 | 2,146,490 | -3.04(-1.82%) |
Nov 21, 2018 | 167.13 | 167.13 | 167.13 | 0 | +1.09(+0.66%) | |
Nov 20, 2018 | 169.30 | 169.98 | 165.18 | 166.03 | 6,350,933 | -5.97(-3.47%) |
Nov 19, 2018 | 175.14 | 175.54 | 171.25 | 172.00 | 3,939,007 | -3.38(-1.93%) |
Nov 16, 2018 | 176.09 | 177.66 | 173.85 | 175.39 | 3,260,761 | -1.41(-0.80%) |
Nov 15, 2018 | 175.11 | 177.45 | 172.96 | 176.79 | 4,908,344 | +1.09(+0.62%) |
Nov 14, 2018 | 178.96 | 179.92 | 172.19 | 175.71 | 6,606,041 | -2.22(-1.25%) |
Nov 13, 2018 | 177.37 | 181.87 | 175.57 | 177.93 | 8,046,859 | -0.87(-0.48%) |
Nov 12, 2018 | 192.64 | 192.91 | 178.00 | 178.80 | 12,691,825 | -14.41(-7.46%) |
Nov 09, 2018 | 201.05 | 201.05 | 192.90 | 193.20 | 4,288,947 | -7.81(-3.88%) |
Nov 08, 2018 | 200.45 | 203.10 | 200.10 | 201.01 | 2,771,387 | +0.32(+0.16%) |
Nov 07, 2018 | 199.62 | 202.01 | 196.89 | 200.69 | 4,049,949 | +2.67(+1.35%) |
Nov 06, 2018 | 198.01 | 199.16 | 197.02 | 198.02 | 2,622,446 | -0.45(-0.23%) |
Nov 05, 2018 | 198.12 | 200.53 | 196.93 | 198.47 | 2,956,213 | -0.84(-0.42%) |
Nov 02, 2018 | 199.58 | 201.05 | 196.36 | 199.31 | 4,262,672 | +2.36(+1.20%) |
Nov 01, 2018 | 195.90 | 198.61 | 195.65 | 196.95 | 2,946,676 | +1.39(+0.71%) |
Oct 31, 2018 | 192.54 | 198.71 | 192.12 | 195.56 | 5,035,511 | +5.28(+2.78%) |
Oct 30, 2018 | 187.42 | 191.21 | 186.60 | 190.28 | 4,491,180 | +4.16(+2.23%) |
Oct 29, 2018 | 185.83 | 189.35 | 184.00 | 186.12 | 3,777,917 | +1.85(+1.00%) |
Oct 26, 2018 | 182.86 | 186.39 | 181.82 | 184.27 | 4,100,296 | -1.43(-0.77%) |
Oct 25, 2018 | 183.33 | 187.16 | 182.52 | 185.71 | 3,661,819 | +4.19(+2.31%) |
Oct 24, 2018 | 189.29 | 189.97 | 180.84 | 181.51 | 4,784,685 | -8.14(-4.29%) |
Oct 23, 2018 | 187.94 | 190.49 | 185.97 | 189.65 | 3,823,680 | -2.64(-1.37%) |
Oct 22, 2018 | 196.92 | 198.60 | 192.22 | 192.29 | 3,153,886 | -4.65(-2.36%) |
Oct 19, 2018 | 195.47 | 198.11 | 194.54 | 196.94 | 3,179,631 | +1.74(+0.89%) |
Oct 18, 2018 | 197.41 | 198.48 | 194.25 | 195.20 | 3,451,976 | -2.89(-1.46%) |
Oct 17, 2018 | 191.36 | 198.63 | 190.95 | 198.09 | 5,708,301 | +5.71(+2.97%) |
Oct 16, 2018 | 190.34 | 192.64 | 187.69 | 192.38 | 6,826,090 | +5.62(+3.01%) |
Oct 15, 2018 | 186.09 | 188.42 | 184.87 | 186.75 | 3,841,289 | +1.17(+0.63%) |
Oct 12, 2018 | 188.30 | 189.15 | 183.49 | 185.58 | 4,796,010 | +0.78(+0.42%) |
Oct 11, 2018 | 185.87 | 187.46 | 183.05 | 184.80 | 7,164,250 | -1.67(-0.89%) |
Oct 10, 2018 | 193.72 | 194.06 | 186.18 | 186.47 | 4,556,726 | -6.96(-3.60%) |
Oct 09, 2018 | 195.23 | 195.35 | 193.10 | 193.43 | 2,146,871 | -2.12(-1.08%) |
Oct 08, 2018 | 194.60 | 196.91 | 193.07 | 195.55 | 2,907,601 | -0.31(-0.16%) |
Oct 05, 2018 | 197.84 | 198.20 | 194.56 | 195.86 | 1,985,152 | -1.54(-0.78%) |
Oct 04, 2018 | 198.94 | 200.80 | 195.58 | 197.39 | 3,346,370 | -0.26(-0.13%) |
Oct 03, 2018 | 197.63 | 199.38 | 196.61 | 197.65 | 2,966,561 | +1.48(+0.76%) |
Oct 02, 2018 | 195.49 | 196.40 | 194.35 | 196.17 | 2,619,074 | +0.64(+0.33%) |
Oct 01, 2018 | 196.30 | 197.49 | 195.24 | 195.53 | 2,824,953 | +0.95(+0.49%) |
Sep 28, 2018 | 195.89 | 197.32 | 194.20 | 194.58 | 3,569,954 | -3.04(-1.54%) |
Sep 27, 2018 | 198.51 | 199.45 | 197.43 | 197.62 | 2,824,703 | -0.99(-0.50%) |
Sep 26, 2018 | 202.15 | 202.18 | 198.05 | 198.61 | 2,733,860 | -3.14(-1.56%) |
Sep 25, 2018 | 203.61 | 203.61 | 201.51 | 201.75 | 2,308,690 | -0.35(-0.17%) |
Sep 24, 2018 | 203.69 | 204.56 | 201.52 | 202.10 | 2,370,373 | -2.12(-1.04%) |
Sep 21, 2018 | 206.57 | 206.97 | 203.77 | 204.21 | 4,333,315 | -1.79(-0.87%) |
Sep 20, 2018 | 205.66 | 206.97 | 204.81 | 206.00 | 2,884,267 | +1.58(+0.77%) |
Sep 19, 2018 | 199.49 | 205.03 | 199.16 | 204.42 | 4,281,432 | +5.81(+2.92%) |
Sep 18, 2018 | 198.15 | 199.06 | 196.60 | 198.62 | 2,878,493 | +0.87(+0.44%) |
Sep 17, 2018 | 199.06 | 199.72 | 197.24 | 197.75 | 2,211,237 | -1.17(-0.59%) |
Sep 14, 2018 | 198.78 | 200.06 | 198.50 | 198.92 | 2,567,929 | +0.79(+0.40%) |
Sep 13, 2018 | 199.15 | 199.45 | 197.47 | 198.13 | 3,454,469 | +0.16(+0.08%) |
Sep 12, 2018 | 200.37 | 201.31 | 197.24 | 197.97 | 4,122,580 | -1.79(-0.90%) |
Sep 11, 2018 | 200.16 | 201.01 | 198.42 | 199.76 | 3,133,949 | -1.47(-0.73%) |
Sep 10, 2018 | 203.93 | 204.35 | 201.09 | 201.24 | 2,245,427 | -1.74(-0.86%) |
Sep 07, 2018 | 203.96 | 204.47 | 201.91 | 202.97 | 2,250,438 | -0.53(-0.26%) |
Sep 06, 2018 | 205.66 | 207.07 | 202.95 | 203.50 | 3,055,545 | -2.64(-1.28%) |
Sep 05, 2018 | 205.66 | 207.78 | 204.94 | 206.14 | 2,410,985 | -0.09(-0.04%) |