Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 160.03 | 163.44 | 159.87 | 162.55 | 0 | +2.52(+1.57%) |
Nov 29, 2018 | 159.95 | 161.81 | 159.54 | 160.03 | 0 | +0.08(+0.05%) |
Nov 28, 2018 | 157.10 | 160.76 | 156.94 | 159.95 | 0 | +2.85(+1.81%) |
Nov 27, 2018 | 159.13 | 160.60 | 156.70 | 157.10 | 0 | -2.03(-1.28%) |
Nov 26, 2018 | 157.92 | 159.46 | 157.51 | 159.13 | 0 | +1.21(+0.77%) |
Nov 23, 2018 | 160.19 | 161.90 | 157.67 | 157.92 | 0 | -2.27(-1.42%) |
Nov 21, 2018 | 160.19 | 160.19 | 160.19 | 160.19 | 0 | -1.38(-0.85%) |
Nov 20, 2018 | 162.06 | 162.71 | 160.43 | 161.57 | 0 | -0.49(-0.30%) |
Nov 19, 2018 | 164.58 | 164.74 | 160.60 | 162.06 | 0 | -2.52(-1.53%) |
Nov 16, 2018 | 163.52 | 164.98 | 162.95 | 164.58 | 0 | +1.06(+0.65%) |
Nov 15, 2018 | 163.85 | 165.06 | 163.20 | 163.52 | 0 | -0.33(-0.20%) |
Nov 14, 2018 | 165.55 | 167.01 | 163.85 | 163.85 | 0 | -1.70(-1.03%) |
Nov 13, 2018 | 167.50 | 167.99 | 164.74 | 165.55 | 0 | -0.52(-0.31%) |
Nov 12, 2018 | 164.06 | 166.84 | 163.73 | 166.07 | 0 | +3.43(+2.11%) |
Nov 09, 2018 | 165.91 | 165.91 | 162.58 | 162.64 | 0 | -1.82(-1.11%) |
Nov 08, 2018 | 165.99 | 167.29 | 162.74 | 164.46 | 0 | -0.13(-0.08%) |
Nov 07, 2018 | 166.58 | 166.98 | 164.28 | 164.59 | 0 | -0.47(-0.28%) |
Nov 06, 2018 | 164.01 | 165.96 | 163.52 | 165.06 | 0 | +1.05(+0.64%) |
Nov 05, 2018 | 163.85 | 164.90 | 162.46 | 164.01 | 0 | +0.16(+0.10%) |
Nov 02, 2018 | 162.87 | 164.33 | 161.73 | 163.85 | 0 | +0.98(+0.60%) |
Nov 01, 2018 | 160.27 | 163.76 | 160.27 | 162.87 | 0 | +2.60(+1.62%) |
Oct 31, 2018 | 160.76 | 160.84 | 157.43 | 160.27 | 0 | -0.49(-0.30%) |
Oct 30, 2018 | 162.95 | 162.95 | 159.70 | 160.76 | 0 | -2.19(-1.34%) |
Oct 29, 2018 | 162.55 | 165.71 | 161.49 | 162.95 | 0 | +0.40(+0.25%) |
Oct 26, 2018 | 158.08 | 163.52 | 158.08 | 162.55 | 0 | +4.47(+2.83%) |
Oct 25, 2018 | 161.49 | 161.65 | 157.67 | 158.08 | 0 | -3.41(-2.11%) |
Oct 24, 2018 | 164.90 | 165.39 | 161.00 | 161.49 | 0 | -3.41(-2.07%) |
Oct 23, 2018 | 164.98 | 165.71 | 163.28 | 164.90 | 0 | -0.08(-0.05%) |
Oct 22, 2018 | 167.74 | 167.74 | 164.58 | 164.98 | 0 | -2.76(-1.65%) |
Oct 19, 2018 | 167.26 | 168.88 | 166.45 | 167.74 | 0 | +0.48(+0.29%) |
Oct 18, 2018 | 169.29 | 169.86 | 167.18 | 167.26 | 0 | -2.03(-1.20%) |
Oct 17, 2018 | 171.56 | 171.56 | 168.96 | 169.29 | 0 | -2.27(-1.32%) |
Oct 16, 2018 | 172.78 | 173.27 | 171.08 | 171.56 | 0 | -1.22(-0.71%) |
Oct 15, 2018 | 170.34 | 172.78 | 169.53 | 172.78 | 0 | +2.44(+1.43%) |
Oct 12, 2018 | 166.93 | 170.59 | 166.61 | 170.34 | 0 | +3.41(+2.04%) |
Oct 11, 2018 | 167.74 | 171.16 | 165.88 | 166.93 | 0 | -0.81(-0.48%) |
Oct 10, 2018 | 168.80 | 169.69 | 167.42 | 167.74 | 0 | -1.06(-0.63%) |
Oct 09, 2018 | 168.15 | 170.34 | 167.50 | 168.80 | 0 | +0.65(+0.39%) |
Oct 08, 2018 | 170.34 | 171.56 | 167.74 | 168.15 | 0 | -2.19(-1.29%) |
Oct 05, 2018 | 169.69 | 171.73 | 169.13 | 170.34 | 0 | +0.65(+0.38%) |
Oct 04, 2018 | 168.56 | 170.75 | 168.31 | 169.69 | 0 | +1.05(+0.62%) |
Oct 03, 2018 | 169.78 | 172.46 | 168.31 | 168.64 | 0 | -1.14(-0.67%) |
Oct 02, 2018 | 166.20 | 171.16 | 164.90 | 169.78 | 0 | +3.58(+2.15%) |
Oct 01, 2018 | 166.12 | 168.23 | 164.58 | 166.20 | 0 | +0.08(+0.05%) |
Sep 28, 2018 | 168.07 | 170.18 | 165.71 | 166.12 | 0 | -1.95(-1.16%) |
Sep 27, 2018 | 169.29 | 171.08 | 167.66 | 168.07 | 0 | -1.22(-0.72%) |
Sep 26, 2018 | 169.61 | 172.21 | 169.13 | 169.29 | 0 | -0.32(-0.19%) |
Sep 25, 2018 | 171.89 | 172.21 | 168.48 | 169.61 | 0 | -2.28(-1.33%) |
Sep 24, 2018 | 170.67 | 173.51 | 170.10 | 171.89 | 0 | +1.22(+0.71%) |
Sep 21, 2018 | 171.24 | 171.64 | 168.80 | 170.67 | 0 | -0.57(-0.33%) |
Sep 20, 2018 | 170.99 | 172.05 | 168.64 | 171.24 | 0 | +0.25(+0.15%) |
Sep 19, 2018 | 167.66 | 171.40 | 167.66 | 170.99 | 0 | +3.33(+1.99%) |
Sep 18, 2018 | 166.61 | 169.29 | 166.45 | 167.66 | 0 | +1.05(+0.63%) |
Sep 17, 2018 | 167.74 | 169.78 | 166.61 | 166.61 | 0 | -1.13(-0.67%) |
Sep 14, 2018 | 163.03 | 167.74 | 162.46 | 167.74 | 0 | +4.71(+2.89%) |
Sep 13, 2018 | 164.66 | 165.80 | 162.14 | 163.03 | 0 | -1.63(-0.99%) |
Sep 12, 2018 | 169.86 | 172.54 | 163.11 | 164.66 | 0 | -5.20(-3.06%) |
Sep 11, 2018 | 172.46 | 174.08 | 169.37 | 169.86 | 0 | -2.60(-1.51%) |
Sep 10, 2018 | 167.26 | 172.46 | 166.20 | 172.46 | 0 | +5.20(+3.11%) |
Sep 07, 2018 | 167.91 | 168.56 | 166.20 | 167.26 | 0 | -0.65(-0.39%) |
Sep 06, 2018 | 171.56 | 172.05 | 167.83 | 167.91 | 0 | -3.65(-2.13%) |
Sep 05, 2018 | 174.49 | 176.92 | 171.56 | 171.56 | 0 | -2.93(-1.68%) |
Sep 04, 2018 | 179.77 | 179.77 | 171.32 | 174.49 | 0 | -5.28(-2.94%) |
Aug 31, 2018 | 179.77 | 179.77 | 179.77 | 179.77 | 0 | +3.98(+2.26%) |
Aug 30, 2018 | 178.47 | 181.23 | 174.24 | 175.79 | 0 | -2.68(-1.50%) |
Aug 29, 2018 | 171.48 | 179.69 | 171.08 | 178.47 | 0 | +6.99(+4.08%) |
Aug 28, 2018 | 172.21 | 174.49 | 171.16 | 171.48 | 0 | -0.73(-0.42%) |
Aug 27, 2018 | 177.66 | 177.66 | 171.89 | 172.21 | 0 | -5.45(-3.07%) |
Aug 24, 2018 | 180.17 | 180.26 | 177.25 | 177.66 | 0 | -2.51(-1.39%) |
Aug 23, 2018 | 181.07 | 183.42 | 177.41 | 180.17 | 0 | -0.90(-0.50%) |
Aug 22, 2018 | 182.69 | 184.15 | 179.36 | 181.07 | 0 | -1.62(-0.89%) |
Aug 21, 2018 | 186.75 | 187.08 | 182.20 | 182.69 | 0 | -4.06(-2.17%) |
Aug 20, 2018 | 192.36 | 192.85 | 186.02 | 186.75 | 0 | -5.61(-2.92%) |
Aug 17, 2018 | 186.84 | 193.66 | 184.89 | 192.36 | 0 | +5.52(+2.95%) |
Aug 16, 2018 | 182.85 | 188.30 | 182.45 | 186.84 | 0 | +3.99(+2.18%) |
Aug 15, 2018 | 186.02 | 187.16 | 182.20 | 182.85 | 0 | -3.17(-1.70%) |
Aug 14, 2018 | 184.24 | 187.89 | 183.83 | 186.02 | 0 | +1.78(+0.97%) |
Aug 13, 2018 | 190.08 | 190.65 | 183.99 | 184.24 | 0 | -4.20(-2.23%) |
Aug 10, 2018 | 194.67 | 196.73 | 188.44 | 188.44 | 0 | -4.55(-2.36%) |
Aug 09, 2018 | 195.01 | 196.06 | 191.97 | 192.99 | 0 | -0.30(-0.16%) |
Aug 08, 2018 | 191.90 | 195.41 | 191.37 | 193.29 | 0 | +3.19(+1.68%) |
Aug 07, 2018 | 192.23 | 196.13 | 189.63 | 190.10 | 0 | -0.31(-0.16%) |
Aug 06, 2018 | 184.32 | 190.82 | 183.34 | 190.41 | 0 | +6.09(+3.30%) |
Aug 03, 2018 | 184.97 | 187.57 | 183.34 | 184.32 | 0 | +1.14(+0.62%) |
Aug 01, 2018 | 180.82 | 184.97 | 179.69 | 183.18 | 0 | +2.36(+1.31%) |
Jul 31, 2018 | 177.98 | 183.18 | 176.36 | 180.82 | 0 | +2.84(+1.60%) |
Jul 30, 2018 | 173.03 | 179.61 | 173.03 | 177.98 | 0 | +4.95(+2.86%) |