Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 181.06 | 182.69 | 180.72 | 182.67 | 34,214 | +1.70(+0.94%) |
Nov 29, 2018 | 181.21 | 182.24 | 179.66 | 180.97 | 27,802 | -0.78(-0.43%) |
Nov 28, 2018 | 177.06 | 181.76 | 176.04 | 181.75 | 52,677 | +6.26(+3.57%) |
Nov 27, 2018 | 174.35 | 176.03 | 173.58 | 175.50 | 57,965 | +0.10(+0.06%) |
Nov 26, 2018 | 173.39 | 175.52 | 173.03 | 175.40 | 58,827 | +4.26(+2.49%) |
Nov 23, 2018 | 170.77 | 172.61 | 170.77 | 171.14 | 12,190 | -1.26(-0.73%) |
Nov 21, 2018 | 172.40 | 172.40 | 172.40 | 0 | +1.72(+1.01%) | |
Nov 20, 2018 | 168.66 | 172.66 | 167.43 | 170.69 | 210,185 | -2.29(-1.33%) |
Nov 19, 2018 | 179.74 | 180.45 | 172.60 | 172.98 | 77,747 | -7.68(-4.25%) |
Nov 16, 2018 | 179.51 | 181.54 | 178.97 | 180.66 | 48,044 | -0.96(-0.53%) |
Nov 15, 2018 | 177.62 | 182.07 | 176.54 | 181.62 | 70,576 | +3.77(+2.12%) |
Nov 14, 2018 | 181.48 | 182.05 | 177.02 | 177.85 | 78,061 | -1.64(-0.91%) |
Nov 13, 2018 | 179.92 | 182.18 | 178.86 | 179.49 | 107,573 | +0.31(+0.17%) |
Nov 12, 2018 | 183.96 | 183.96 | 178.64 | 179.18 | 54,216 | -6.20(-3.34%) |
Nov 09, 2018 | 187.24 | 187.81 | 183.73 | 185.38 | 72,630 | -3.48(-1.85%) |
Nov 08, 2018 | 189.15 | 189.65 | 187.92 | 188.86 | 161,209 | -0.99(-0.52%) |
Nov 07, 2018 | 186.13 | 189.87 | 186.13 | 189.85 | 58,076 | +5.69(+3.09%) |
Nov 06, 2018 | 182.72 | 185.23 | 182.56 | 184.16 | 39,951 | +1.41(+0.77%) |
Nov 05, 2018 | 183.64 | 183.64 | 180.67 | 182.74 | 75,709 | -0.95(-0.52%) |
Nov 02, 2018 | 185.63 | 187.00 | 182.46 | 183.69 | 78,264 | -2.43(-1.31%) |
Nov 01, 2018 | 184.10 | 186.25 | 182.38 | 186.12 | 65,812 | +2.52(+1.37%) |
Oct 31, 2018 | 181.40 | 185.07 | 181.40 | 183.60 | 98,565 | +5.22(+2.93%) |
Oct 30, 2018 | 174.81 | 178.47 | 174.29 | 178.38 | 1,161,828 | +2.35(+1.34%) |
Oct 29, 2018 | 182.79 | 183.77 | 172.44 | 176.03 | 151,409 | -4.04(-2.24%) |
Oct 26, 2018 | 179.76 | 183.81 | 177.51 | 180.07 | 120,981 | -5.19(-2.80%) |
Oct 25, 2018 | 181.29 | 186.23 | 181.01 | 185.26 | 112,044 | +6.58(+3.68%) |
Oct 24, 2018 | 187.34 | 187.34 | 178.58 | 178.68 | 215,291 | -8.99(-4.79%) |
Oct 23, 2018 | 184.64 | 188.53 | 182.67 | 187.67 | 105,200 | -0.84(-0.45%) |
Oct 22, 2018 | 187.96 | 189.69 | 186.69 | 188.51 | 38,964 | +1.48(+0.79%) |
Oct 19, 2018 | 188.92 | 190.66 | 186.52 | 187.03 | 51,220 | -0.74(-0.40%) |
Oct 18, 2018 | 191.72 | 191.72 | 187.21 | 187.77 | 39,397 | -4.70(-2.44%) |
Oct 17, 2018 | 193.61 | 193.67 | 190.74 | 192.46 | 41,906 | -0.27(-0.14%) |
Oct 16, 2018 | 189.09 | 193.16 | 188.80 | 192.74 | 228,179 | +5.84(+3.12%) |
Oct 15, 2018 | 188.84 | 188.94 | 186.24 | 186.90 | 67,913 | -2.58(-1.36%) |
Oct 12, 2018 | 189.05 | 190.02 | 185.74 | 189.48 | 1,975,352 | +5.70(+3.10%) |
Oct 11, 2018 | 185.06 | 188.25 | 182.09 | 183.78 | 135,398 | -2.16(-1.16%) |
Oct 10, 2018 | 194.26 | 194.26 | 185.77 | 185.93 | 159,696 | -9.69(-4.96%) |
Oct 09, 2018 | 194.85 | 197.09 | 194.74 | 195.63 | 59,372 | +0.23(+0.12%) |
Oct 08, 2018 | 196.99 | 197.70 | 193.16 | 195.40 | 55,312 | -2.40(-1.21%) |
Oct 05, 2018 | 200.24 | 201.13 | 195.93 | 197.79 | 547,747 | -2.52(-1.26%) |
Oct 04, 2018 | 203.77 | 203.77 | 199.10 | 200.31 | 51,074 | -4.14(-2.02%) |
Oct 03, 2018 | 204.67 | 205.24 | 204.04 | 204.45 | 89,407 | +0.62(+0.31%) |
Oct 02, 2018 | 204.66 | 205.50 | 203.41 | 203.83 | 46,192 | -0.89(-0.43%) |
Oct 01, 2018 | 205.51 | 206.30 | 204.23 | 204.72 | 128,026 | +0.32(+0.16%) |
Sep 28, 2018 | 203.94 | 205.26 | 203.74 | 204.39 | 18,336 | +0.03(+0.01%) |
Sep 27, 2018 | 203.72 | 205.05 | 203.72 | 204.36 | 29,950 | +1.41(+0.70%) |
Sep 26, 2018 | 203.73 | 204.86 | 202.95 | 202.95 | 29,985 | -0.57(-0.28%) |
Sep 25, 2018 | 202.81 | 203.56 | 202.33 | 203.52 | 35,586 | +0.62(+0.31%) |
Sep 24, 2018 | 200.87 | 202.96 | 199.92 | 202.89 | 29,025 | +0.82(+0.41%) |
Sep 21, 2018 | 203.89 | 203.99 | 201.86 | 202.07 | 16,202 | -0.95(-0.47%) |
Sep 20, 2018 | 202.00 | 203.32 | 201.66 | 203.02 | 60,582 | +2.17(+1.08%) |
Sep 19, 2018 | 201.48 | 201.97 | 199.54 | 200.84 | 27,115 | -0.62(-0.31%) |
Sep 18, 2018 | 199.76 | 202.34 | 199.76 | 201.47 | 47,268 | +1.71(+0.85%) |
Sep 17, 2018 | 202.71 | 202.71 | 199.58 | 199.76 | 38,751 | -3.28(-1.61%) |
Sep 14, 2018 | 203.33 | 204.02 | 202.37 | 203.04 | 28,918 | +0.00(+0.00%) |
Sep 13, 2018 | 202.50 | 203.82 | 202.47 | 203.04 | 25,942 | +1.67(+0.83%) |
Sep 12, 2018 | 201.40 | 201.40 | 199.21 | 201.37 | 27,240 | -0.45(-0.22%) |
Sep 11, 2018 | 199.30 | 201.96 | 199.30 | 201.82 | 28,213 | +1.75(+0.88%) |
Sep 10, 2018 | 200.50 | 200.50 | 199.00 | 200.06 | 32,867 | +0.56(+0.28%) |
Sep 07, 2018 | 198.60 | 201.22 | 198.60 | 199.51 | 52,196 | -0.45(-0.23%) |
Sep 06, 2018 | 201.44 | 201.45 | 198.61 | 199.96 | 29,251 | -1.40(-0.70%) |
Sep 05, 2018 | 204.54 | 204.57 | 200.58 | 201.36 | 48,910 | -3.69(-1.80%) |