Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 149.03 | 151.81 | 148.70 | 151.37 | 3,087,342 | +2.31(+1.55%) |
Nov 29, 2018 | 150.08 | 151.35 | 148.59 | 149.05 | 1,271,647 | -1.97(-1.30%) |
Nov 28, 2018 | 145.86 | 151.06 | 145.01 | 151.02 | 1,143,458 | +5.71(+3.93%) |
Nov 27, 2018 | 145.35 | 146.57 | 144.43 | 145.31 | 871,302 | -1.15(-0.79%) |
Nov 26, 2018 | 144.76 | 146.71 | 143.65 | 146.47 | 1,187,834 | +3.55(+2.48%) |
Nov 23, 2018 | 142.13 | 143.92 | 142.13 | 142.91 | 549,306 | -0.54(-0.38%) |
Nov 21, 2018 | 143.46 | 143.46 | 143.46 | 0 | +4.67(+3.37%) | |
Nov 20, 2018 | 138.59 | 139.67 | 137.07 | 138.78 | 1,335,497 | -1.81(-1.29%) |
Nov 19, 2018 | 139.69 | 141.04 | 138.72 | 140.59 | 1,343,747 | +0.89(+0.64%) |
Nov 16, 2018 | 139.21 | 141.47 | 138.80 | 139.70 | 1,649,560 | -0.20(-0.14%) |
Nov 15, 2018 | 137.79 | 141.03 | 136.48 | 139.90 | 1,321,619 | +1.04(+0.75%) |
Nov 14, 2018 | 141.88 | 142.48 | 137.28 | 138.86 | 1,617,846 | -1.61(-1.15%) |
Nov 13, 2018 | 142.08 | 142.99 | 139.84 | 140.47 | 1,161,934 | -1.91(-1.34%) |
Nov 12, 2018 | 145.20 | 145.72 | 141.93 | 142.38 | 1,398,817 | -3.25(-2.23%) |
Nov 09, 2018 | 146.88 | 147.97 | 144.71 | 145.63 | 1,811,460 | -1.75(-1.18%) |
Nov 08, 2018 | 146.19 | 147.45 | 145.04 | 147.38 | 1,219,123 | +1.79(+1.23%) |
Nov 07, 2018 | 144.05 | 146.46 | 143.60 | 145.58 | 1,071,275 | +2.68(+1.87%) |
Nov 06, 2018 | 142.59 | 144.46 | 142.16 | 142.91 | 995,033 | -0.34(-0.24%) |
Nov 05, 2018 | 142.31 | 143.66 | 141.61 | 143.25 | 1,099,509 | +1.45(+1.02%) |
Nov 02, 2018 | 143.63 | 143.80 | 141.01 | 141.80 | 1,211,294 | -0.46(-0.32%) |
Nov 01, 2018 | 138.02 | 142.67 | 138.02 | 142.25 | 1,570,873 | +4.23(+3.07%) |
Oct 31, 2018 | 135.56 | 139.56 | 135.56 | 138.02 | 1,951,931 | +4.12(+3.07%) |
Oct 30, 2018 | 134.70 | 135.24 | 131.98 | 133.91 | 1,968,246 | -0.11(-0.09%) |
Oct 29, 2018 | 135.49 | 139.78 | 132.22 | 134.02 | 2,432,218 | -0.35(-0.26%) |
Oct 26, 2018 | 140.41 | 140.41 | 133.62 | 134.37 | 4,685,174 | -12.75(-8.67%) |
Oct 25, 2018 | 145.75 | 148.66 | 143.54 | 147.12 | 1,980,320 | +1.00(+0.68%) |
Oct 24, 2018 | 149.56 | 150.85 | 145.86 | 146.12 | 1,062,150 | -3.04(-2.04%) |
Oct 23, 2018 | 148.56 | 149.90 | 146.37 | 149.17 | 1,031,462 | -2.10(-1.39%) |
Oct 22, 2018 | 152.62 | 153.32 | 150.95 | 151.27 | 824,200 | -0.31(-0.21%) |
Oct 19, 2018 | 150.69 | 152.96 | 150.47 | 151.58 | 1,157,749 | +1.42(+0.95%) |
Oct 18, 2018 | 153.38 | 154.03 | 149.25 | 150.16 | 1,355,361 | -3.38(-2.20%) |
Oct 17, 2018 | 150.92 | 154.06 | 150.17 | 153.53 | 979,105 | +2.03(+1.34%) |
Oct 16, 2018 | 149.99 | 151.77 | 149.10 | 151.50 | 936,369 | +3.06(+2.06%) |
Oct 15, 2018 | 147.57 | 149.46 | 146.87 | 148.44 | 1,771,531 | +0.50(+0.34%) |
Oct 12, 2018 | 148.32 | 150.58 | 146.16 | 147.94 | 1,732,513 | +2.49(+1.71%) |
Oct 11, 2018 | 147.24 | 150.22 | 144.78 | 145.45 | 1,667,484 | -2.59(-1.75%) |
Oct 10, 2018 | 152.93 | 154.12 | 147.89 | 148.04 | 1,385,991 | -5.32(-3.47%) |
Oct 09, 2018 | 152.97 | 154.30 | 150.92 | 153.36 | 822,911 | +0.00(+0.00%) |
Oct 08, 2018 | 152.25 | 153.51 | 150.95 | 153.36 | 1,249,457 | +0.28(+0.18%) |
Oct 05, 2018 | 154.40 | 154.97 | 151.65 | 153.09 | 1,185,365 | -1.59(-1.03%) |
Oct 04, 2018 | 157.49 | 157.66 | 153.23 | 154.68 | 1,413,330 | -3.04(-1.92%) |
Oct 03, 2018 | 159.18 | 159.83 | 157.65 | 157.72 | 787,702 | -0.32(-0.20%) |
Oct 02, 2018 | 158.71 | 159.89 | 158.02 | 158.04 | 821,244 | -2.83(-1.76%) |
Oct 01, 2018 | 159.50 | 161.21 | 159.35 | 160.87 | 786,194 | +2.24(+1.41%) |
Sep 28, 2018 | 163.43 | 164.49 | 158.53 | 158.63 | 1,440,757 | -5.94(-3.61%) |
Sep 27, 2018 | 164.47 | 165.93 | 164.14 | 164.57 | 555,007 | +0.62(+0.38%) |
Sep 26, 2018 | 164.23 | 165.56 | 163.48 | 163.95 | 714,096 | -0.09(-0.06%) |
Sep 25, 2018 | 166.54 | 166.89 | 163.40 | 164.05 | 875,914 | -2.50(-1.50%) |
Sep 24, 2018 | 164.89 | 166.84 | 163.92 | 166.55 | 848,022 | +0.91(+0.55%) |
Sep 21, 2018 | 169.29 | 169.34 | 164.67 | 165.64 | 2,513,340 | -3.95(-2.33%) |
Sep 20, 2018 | 169.70 | 170.07 | 167.83 | 169.59 | 758,761 | +0.90(+0.53%) |
Sep 19, 2018 | 168.79 | 169.21 | 167.70 | 168.69 | 728,938 | -0.05(-0.03%) |
Sep 18, 2018 | 168.00 | 169.16 | 167.62 | 168.73 | 935,729 | +0.89(+0.53%) |
Sep 17, 2018 | 172.55 | 172.64 | 167.54 | 167.84 | 1,041,597 | -4.40(-2.56%) |
Sep 14, 2018 | 170.62 | 172.38 | 168.41 | 172.24 | 564,223 | +2.17(+1.28%) |
Sep 13, 2018 | 169.63 | 170.58 | 169.13 | 170.07 | 437,903 | +0.34(+0.20%) |
Sep 12, 2018 | 168.79 | 170.23 | 167.94 | 169.73 | 577,753 | +1.12(+0.66%) |
Sep 11, 2018 | 167.54 | 169.04 | 167.01 | 168.61 | 826,305 | +0.53(+0.32%) |
Sep 10, 2018 | 168.92 | 169.80 | 167.76 | 168.08 | 503,102 | +0.34(+0.20%) |
Sep 07, 2018 | 167.22 | 169.48 | 167.21 | 167.74 | 828,047 | +0.14(+0.09%) |
Sep 06, 2018 | 167.37 | 168.08 | 167.07 | 167.59 | 528,815 | +0.52(+0.31%) |
Sep 05, 2018 | 168.85 | 169.42 | 166.29 | 167.07 | 752,070 | -1.93(-1.14%) |