Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 170.86 | 176.64 | 170.56 | 176.02 | 5,368,570 | +4.97(+2.91%) |
Nov 29, 2018 | 168.86 | 172.42 | 168.65 | 171.05 | 2,196,744 | +0.80(+0.47%) |
Nov 28, 2018 | 166.47 | 170.75 | 165.71 | 170.24 | 3,097,225 | +3.65(+2.19%) |
Nov 27, 2018 | 163.26 | 166.70 | 162.17 | 166.59 | 2,755,701 | +2.37(+1.44%) |
Nov 26, 2018 | 164.77 | 165.92 | 162.70 | 164.22 | 2,596,474 | +1.46(+0.90%) |
Nov 23, 2018 | 161.65 | 164.38 | 161.24 | 162.76 | 1,596,278 | -0.17(-0.10%) |
Nov 21, 2018 | 162.93 | 162.93 | 162.93 | 0 | -3.10(-1.87%) | |
Nov 20, 2018 | 165.93 | 167.93 | 162.92 | 166.03 | 3,891,033 | +1.29(+0.78%) |
Nov 19, 2018 | 164.75 | 166.31 | 163.02 | 164.74 | 3,100,955 | +0.62(+0.38%) |
Nov 16, 2018 | 162.59 | 165.02 | 162.02 | 164.12 | 4,569,721 | +1.46(+0.90%) |
Nov 15, 2018 | 159.19 | 162.81 | 158.16 | 162.66 | 3,084,590 | +2.88(+1.80%) |
Nov 14, 2018 | 161.18 | 162.33 | 159.19 | 159.78 | 3,395,819 | -1.00(-0.62%) |
Nov 13, 2018 | 161.92 | 163.52 | 160.34 | 160.78 | 2,659,410 | -0.01(-0.01%) |
Nov 12, 2018 | 162.54 | 163.44 | 159.88 | 160.79 | 2,512,736 | -1.34(-0.83%) |
Nov 09, 2018 | 163.99 | 165.28 | 161.31 | 162.13 | 2,793,574 | -2.40(-1.46%) |
Nov 08, 2018 | 165.81 | 166.43 | 163.91 | 164.53 | 2,839,341 | -1.34(-0.81%) |
Nov 07, 2018 | 161.84 | 165.97 | 161.16 | 165.87 | 3,666,246 | +5.77(+3.60%) |
Nov 06, 2018 | 159.65 | 161.74 | 159.07 | 160.11 | 2,466,729 | +0.70(+0.44%) |
Nov 05, 2018 | 157.53 | 160.08 | 157.42 | 159.41 | 3,098,135 | +2.40(+1.53%) |
Nov 02, 2018 | 163.08 | 163.96 | 155.97 | 157.01 | 4,403,859 | -4.90(-3.03%) |
Nov 01, 2018 | 161.84 | 163.15 | 160.28 | 161.91 | 3,368,376 | +0.09(+0.06%) |
Oct 31, 2018 | 158.71 | 163.95 | 158.67 | 161.82 | 5,346,203 | +3.11(+1.96%) |
Oct 30, 2018 | 159.00 | 160.32 | 156.99 | 158.71 | 4,813,871 | +0.75(+0.47%) |
Oct 29, 2018 | 158.91 | 160.24 | 155.11 | 157.96 | 4,562,282 | +1.85(+1.19%) |
Oct 26, 2018 | 155.62 | 157.24 | 153.83 | 156.10 | 5,457,049 | -1.78(-1.13%) |
Oct 25, 2018 | 158.35 | 159.90 | 152.18 | 157.88 | 5,934,221 | +0.19(+0.12%) |
Oct 24, 2018 | 165.30 | 166.16 | 157.27 | 157.70 | 5,038,163 | -8.19(-4.94%) |
Oct 23, 2018 | 164.76 | 167.11 | 162.60 | 165.89 | 3,042,198 | -0.32(-0.19%) |
Oct 22, 2018 | 168.84 | 169.38 | 165.75 | 166.21 | 3,237,408 | -3.17(-1.87%) |
Oct 19, 2018 | 170.17 | 172.17 | 169.09 | 169.38 | 3,207,702 | -0.77(-0.45%) |
Oct 18, 2018 | 170.53 | 171.66 | 168.11 | 170.15 | 2,899,265 | -0.04(-0.02%) |
Oct 17, 2018 | 169.05 | 170.65 | 166.98 | 170.20 | 2,930,495 | +0.36(+0.21%) |
Oct 16, 2018 | 165.54 | 170.12 | 164.70 | 169.84 | 2,694,141 | +5.67(+3.45%) |
Oct 15, 2018 | 164.68 | 166.54 | 163.67 | 164.17 | 2,490,166 | -1.51(-0.91%) |
Oct 12, 2018 | 164.19 | 166.26 | 162.96 | 165.68 | 3,849,862 | +2.97(+1.83%) |
Oct 11, 2018 | 169.17 | 170.35 | 161.47 | 162.71 | 4,974,334 | -6.17(-3.65%) |
Oct 10, 2018 | 172.07 | 173.20 | 168.52 | 168.88 | 4,941,865 | -4.03(-2.33%) |
Oct 09, 2018 | 172.70 | 174.65 | 171.64 | 172.91 | 2,989,370 | +0.36(+0.21%) |
Oct 08, 2018 | 170.70 | 173.02 | 170.58 | 172.55 | 3,428,924 | +1.30(+0.76%) |
Oct 05, 2018 | 171.61 | 172.98 | 169.41 | 171.25 | 2,955,961 | +0.46(+0.27%) |
Oct 04, 2018 | 172.98 | 173.87 | 168.55 | 170.78 | 3,835,989 | -2.88(-1.66%) |
Oct 03, 2018 | 174.80 | 174.80 | 173.44 | 173.66 | 2,691,089 | -0.65(-0.37%) |
Oct 02, 2018 | 173.26 | 174.67 | 172.98 | 174.31 | 2,587,777 | +0.64(+0.37%) |
Oct 01, 2018 | 174.36 | 175.71 | 173.43 | 173.67 | 3,000,241 | -0.32(-0.18%) |
Sep 28, 2018 | 175.04 | 175.26 | 173.55 | 173.99 | 3,857,963 | -1.34(-0.77%) |
Sep 27, 2018 | 174.09 | 176.42 | 173.61 | 175.33 | 3,062,596 | +1.73(+1.00%) |
Sep 26, 2018 | 173.15 | 175.32 | 173.15 | 173.60 | 2,576,542 | +0.31(+0.18%) |
Sep 25, 2018 | 174.82 | 175.34 | 173.12 | 173.29 | 3,045,340 | -0.63(-0.36%) |
Sep 24, 2018 | 171.67 | 174.31 | 171.32 | 173.92 | 3,147,626 | +1.77(+1.03%) |
Sep 21, 2018 | 172.62 | 173.43 | 171.37 | 172.15 | 8,713,717 | +0.00(+0.00%) |
Sep 20, 2018 | 170.89 | 172.28 | 170.41 | 172.15 | 2,650,850 | +1.59(+0.94%) |
Sep 19, 2018 | 170.13 | 171.56 | 169.19 | 170.56 | 2,626,655 | +0.72(+0.43%) |
Sep 18, 2018 | 168.22 | 171.12 | 167.20 | 169.84 | 2,361,678 | +1.28(+0.76%) |
Sep 17, 2018 | 168.11 | 169.09 | 167.46 | 168.55 | 2,323,285 | +0.19(+0.11%) |
Sep 14, 2018 | 170.93 | 171.58 | 167.87 | 168.36 | 2,983,482 | -1.97(-1.16%) |
Sep 13, 2018 | 168.07 | 170.47 | 167.38 | 170.33 | 3,299,299 | +2.88(+1.72%) |
Sep 12, 2018 | 167.60 | 169.13 | 166.31 | 167.45 | 2,541,951 | +0.03(+0.01%) |
Sep 11, 2018 | 168.71 | 170.39 | 167.26 | 167.43 | 4,034,066 | -2.54(-1.50%) |
Sep 10, 2018 | 165.66 | 170.97 | 164.84 | 169.97 | 5,136,043 | +5.20(+3.16%) |
Sep 07, 2018 | 164.03 | 165.81 | 163.46 | 164.76 | 3,102,383 | +0.13(+0.08%) |
Sep 06, 2018 | 165.81 | 166.69 | 163.78 | 164.64 | 2,141,670 | -1.34(-0.81%) |
Sep 05, 2018 | 165.46 | 166.75 | 165.23 | 165.98 | 2,155,210 | +0.86(+0.52%) |