Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 166.02 | 166.78 | 163.88 | 166.12 | 7,139,723 | -3.62(-2.13%) |
Nov 29, 2018 | 170.77 | 172.01 | 168.28 | 169.75 | 3,057,333 | -2.35(-1.37%) |
Nov 28, 2018 | 169.05 | 172.19 | 166.79 | 172.10 | 4,336,200 | +4.08(+2.43%) |
Nov 27, 2018 | 167.80 | 168.86 | 166.21 | 168.02 | 2,702,561 | -0.60(-0.36%) |
Nov 26, 2018 | 165.87 | 169.39 | 165.45 | 168.62 | 3,617,938 | +4.55(+2.77%) |
Nov 23, 2018 | 166.25 | 166.48 | 163.94 | 164.07 | 2,146,706 | -3.04(-1.82%) |
Nov 21, 2018 | 167.11 | 167.11 | 167.11 | 0 | +1.09(+0.66%) | |
Nov 20, 2018 | 169.28 | 169.97 | 165.16 | 166.02 | 6,351,574 | -5.97(-3.47%) |
Nov 19, 2018 | 175.12 | 175.53 | 171.23 | 171.99 | 3,939,404 | -3.38(-1.93%) |
Nov 16, 2018 | 176.07 | 177.64 | 173.84 | 175.37 | 3,261,090 | -1.41(-0.80%) |
Nov 15, 2018 | 175.09 | 177.44 | 172.94 | 176.78 | 4,908,839 | +1.09(+0.62%) |
Nov 14, 2018 | 178.94 | 179.90 | 172.18 | 175.69 | 6,606,707 | -2.22(-1.25%) |
Nov 13, 2018 | 177.35 | 181.85 | 175.55 | 177.91 | 8,047,670 | -0.87(-0.48%) |
Nov 12, 2018 | 192.62 | 192.89 | 177.98 | 178.78 | 12,693,104 | -14.40(-7.46%) |
Nov 09, 2018 | 201.03 | 201.03 | 192.88 | 193.18 | 4,289,380 | -7.81(-3.89%) |
Nov 08, 2018 | 200.43 | 203.08 | 200.08 | 200.99 | 2,771,666 | +0.32(+0.16%) |
Nov 07, 2018 | 199.60 | 201.99 | 196.87 | 200.67 | 4,050,357 | +2.67(+1.35%) |
Nov 06, 2018 | 197.99 | 199.14 | 197.00 | 198.00 | 2,622,710 | -0.45(-0.23%) |
Nov 05, 2018 | 198.10 | 200.51 | 196.91 | 198.45 | 2,956,511 | -0.84(-0.42%) |
Nov 02, 2018 | 199.56 | 201.03 | 196.34 | 199.29 | 4,263,102 | +2.36(+1.20%) |
Nov 01, 2018 | 195.88 | 198.59 | 195.63 | 196.93 | 2,946,973 | +1.39(+0.71%) |
Oct 31, 2018 | 192.52 | 198.69 | 192.10 | 195.54 | 5,036,019 | +5.28(+2.78%) |
Oct 30, 2018 | 187.41 | 191.19 | 186.58 | 190.26 | 4,491,633 | +4.16(+2.23%) |
Oct 29, 2018 | 185.81 | 189.33 | 183.99 | 186.10 | 3,778,298 | +1.85(+1.00%) |
Oct 26, 2018 | 182.84 | 186.37 | 181.80 | 184.25 | 4,100,710 | -1.43(-0.77%) |
Oct 25, 2018 | 183.31 | 187.14 | 182.50 | 185.69 | 3,662,189 | +4.19(+2.31%) |
Oct 24, 2018 | 189.27 | 189.96 | 180.82 | 181.50 | 4,785,168 | -8.14(-4.29%) |
Oct 23, 2018 | 187.93 | 190.47 | 185.96 | 189.63 | 3,824,065 | -2.64(-1.37%) |
Oct 22, 2018 | 196.90 | 198.58 | 192.20 | 192.27 | 3,154,204 | -4.65(-2.36%) |
Oct 19, 2018 | 195.45 | 198.09 | 194.52 | 196.92 | 3,179,952 | +1.74(+0.89%) |
Oct 18, 2018 | 197.39 | 198.46 | 194.23 | 195.18 | 3,452,324 | -2.89(-1.46%) |
Oct 17, 2018 | 191.34 | 198.61 | 190.93 | 198.07 | 5,708,877 | +5.71(+2.97%) |
Oct 16, 2018 | 190.32 | 192.62 | 187.67 | 192.36 | 6,826,779 | +5.62(+3.01%) |
Oct 15, 2018 | 186.07 | 188.40 | 184.85 | 186.74 | 3,841,676 | +1.17(+0.63%) |
Oct 12, 2018 | 188.28 | 189.13 | 183.47 | 185.56 | 4,796,494 | +0.78(+0.42%) |
Oct 11, 2018 | 185.85 | 187.44 | 183.03 | 184.78 | 7,164,972 | -1.67(-0.89%) |
Oct 10, 2018 | 193.69 | 194.04 | 186.16 | 186.45 | 4,557,185 | -6.96(-3.60%) |
Oct 09, 2018 | 195.21 | 195.33 | 193.08 | 193.41 | 2,147,088 | -2.12(-1.08%) |
Oct 08, 2018 | 194.58 | 196.89 | 193.05 | 195.53 | 2,907,894 | -0.31(-0.16%) |
Oct 05, 2018 | 197.82 | 198.18 | 194.54 | 195.84 | 1,985,352 | -1.54(-0.78%) |
Oct 04, 2018 | 198.92 | 200.78 | 195.56 | 197.37 | 3,346,707 | -0.26(-0.13%) |
Oct 03, 2018 | 197.61 | 199.36 | 196.59 | 197.63 | 2,966,860 | +1.48(+0.76%) |
Oct 02, 2018 | 195.47 | 196.38 | 194.33 | 196.15 | 2,619,338 | +0.64(+0.33%) |
Oct 01, 2018 | 196.28 | 197.47 | 195.22 | 195.51 | 2,825,238 | +0.95(+0.49%) |
Sep 28, 2018 | 195.87 | 197.31 | 194.18 | 194.56 | 3,570,315 | -3.04(-1.54%) |
Sep 27, 2018 | 198.49 | 199.43 | 197.41 | 197.60 | 2,824,988 | -0.99(-0.50%) |
Sep 26, 2018 | 202.13 | 202.16 | 198.03 | 198.59 | 2,734,136 | -3.14(-1.56%) |
Sep 25, 2018 | 203.59 | 203.59 | 201.49 | 201.73 | 2,308,923 | -0.35(-0.17%) |
Sep 24, 2018 | 203.67 | 204.54 | 201.50 | 202.08 | 2,370,612 | -2.12(-1.04%) |
Sep 21, 2018 | 206.55 | 206.95 | 203.75 | 204.19 | 4,333,752 | -1.79(-0.87%) |
Sep 20, 2018 | 205.63 | 206.94 | 204.79 | 205.98 | 2,884,558 | +1.58(+0.77%) |
Sep 19, 2018 | 199.47 | 205.01 | 199.14 | 204.40 | 4,281,864 | +5.80(+2.92%) |
Sep 18, 2018 | 198.13 | 199.04 | 196.59 | 198.60 | 2,878,784 | +0.87(+0.44%) |
Sep 17, 2018 | 199.04 | 199.70 | 197.22 | 197.73 | 2,211,460 | -1.17(-0.59%) |
Sep 14, 2018 | 198.76 | 200.04 | 198.49 | 198.90 | 2,568,188 | +0.79(+0.40%) |
Sep 13, 2018 | 199.13 | 199.43 | 197.45 | 198.11 | 3,454,817 | +0.16(+0.08%) |
Sep 12, 2018 | 200.35 | 201.29 | 197.22 | 197.96 | 4,122,995 | -1.79(-0.90%) |
Sep 11, 2018 | 200.14 | 200.99 | 198.40 | 199.74 | 3,134,265 | -1.47(-0.73%) |
Sep 10, 2018 | 203.91 | 204.33 | 201.07 | 201.22 | 2,245,654 | -1.74(-0.85%) |
Sep 07, 2018 | 203.94 | 204.45 | 201.89 | 202.95 | 2,250,665 | -0.53(-0.26%) |
Sep 06, 2018 | 205.63 | 207.05 | 202.93 | 203.48 | 3,055,853 | -2.64(-1.28%) |
Sep 05, 2018 | 205.64 | 207.76 | 204.91 | 206.12 | 2,411,228 | -0.09(-0.04%) |