Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 156.55 | 158.85 | 155.07 | 158.83 | 650,517 | +2.18(+1.39%) |
Nov 29, 2018 | 157.41 | 158.16 | 156.25 | 156.65 | 1,014,920 | -1.15(-0.73%) |
Nov 28, 2018 | 155.95 | 157.87 | 152.87 | 157.80 | 593,612 | +3.61(+2.34%) |
Nov 27, 2018 | 153.14 | 155.50 | 152.37 | 154.20 | 710,820 | +0.23(+0.15%) |
Nov 26, 2018 | 153.25 | 153.98 | 151.76 | 153.97 | 673,507 | +2.74(+1.81%) |
Nov 23, 2018 | 150.00 | 152.41 | 149.90 | 151.23 | 525,413 | +0.09(+0.06%) |
Nov 21, 2018 | 151.15 | 151.15 | 151.15 | 0 | +0.62(+0.41%) | |
Nov 20, 2018 | 146.04 | 152.47 | 145.87 | 150.52 | 1,102,552 | +0.19(+0.13%) |
Nov 19, 2018 | 155.54 | 155.99 | 150.18 | 150.34 | 910,638 | -5.98(-3.82%) |
Nov 16, 2018 | 152.48 | 157.02 | 152.46 | 156.31 | 1,586,834 | -1.91(-1.20%) |
Nov 15, 2018 | 152.24 | 158.77 | 152.20 | 158.22 | 1,760,251 | +5.17(+3.38%) |
Nov 14, 2018 | 153.80 | 155.25 | 151.58 | 153.04 | 1,308,389 | +0.67(+0.44%) |
Nov 13, 2018 | 151.55 | 155.40 | 151.55 | 152.37 | 851,325 | +2.07(+1.38%) |
Nov 12, 2018 | 154.65 | 154.96 | 149.82 | 150.31 | 794,168 | -7.02(-4.46%) |
Nov 09, 2018 | 158.57 | 158.71 | 155.96 | 157.33 | 596,810 | -3.06(-1.91%) |
Nov 08, 2018 | 159.56 | 161.44 | 158.83 | 160.39 | 602,383 | -0.43(-0.27%) |
Nov 07, 2018 | 161.12 | 161.35 | 159.07 | 160.82 | 645,407 | +1.80(+1.13%) |
Nov 06, 2018 | 156.85 | 159.63 | 156.85 | 159.02 | 418,199 | +1.83(+1.17%) |
Nov 05, 2018 | 158.39 | 158.41 | 154.54 | 157.19 | 849,287 | -1.45(-0.91%) |
Nov 02, 2018 | 160.35 | 161.21 | 156.67 | 158.63 | 1,143,940 | -2.43(-1.51%) |
Nov 01, 2018 | 154.94 | 161.43 | 154.83 | 161.06 | 1,239,909 | +7.22(+4.69%) |
Oct 31, 2018 | 154.27 | 155.03 | 152.48 | 153.84 | 1,234,436 | +1.93(+1.27%) |
Oct 30, 2018 | 145.43 | 152.06 | 145.43 | 151.91 | 881,683 | +6.06(+4.15%) |
Oct 29, 2018 | 150.37 | 151.06 | 143.09 | 145.85 | 1,561,582 | -1.54(-1.04%) |
Oct 26, 2018 | 146.73 | 149.99 | 144.99 | 147.39 | 1,380,694 | -2.61(-1.74%) |
Oct 25, 2018 | 147.56 | 151.14 | 147.33 | 150.00 | 3,257,904 | +3.28(+2.23%) |
Oct 24, 2018 | 154.39 | 154.39 | 146.46 | 146.72 | 3,253,820 | -10.30(-6.56%) |
Oct 23, 2018 | 153.71 | 157.89 | 152.01 | 157.02 | 1,512,950 | -0.82(-0.52%) |
Oct 22, 2018 | 157.70 | 158.76 | 156.38 | 157.84 | 1,385,479 | +0.96(+0.61%) |
Oct 19, 2018 | 160.25 | 161.16 | 156.21 | 156.88 | 1,194,362 | -2.39(-1.50%) |
Oct 18, 2018 | 162.68 | 162.69 | 158.67 | 159.26 | 1,433,095 | -4.09(-2.50%) |
Oct 17, 2018 | 165.20 | 165.52 | 162.22 | 163.35 | 856,437 | -0.65(-0.40%) |
Oct 16, 2018 | 160.60 | 164.23 | 160.42 | 164.00 | 690,353 | +5.17(+3.26%) |
Oct 15, 2018 | 159.45 | 160.60 | 158.25 | 158.83 | 1,371,437 | -1.31(-0.82%) |
Oct 12, 2018 | 161.53 | 162.43 | 157.81 | 160.14 | 1,714,691 | +2.86(+1.82%) |
Oct 11, 2018 | 158.58 | 162.03 | 156.06 | 157.28 | 1,543,178 | -1.59(-1.00%) |
Oct 10, 2018 | 164.04 | 164.15 | 158.74 | 158.87 | 2,138,497 | -7.34(-4.41%) |
Oct 09, 2018 | 165.48 | 167.04 | 165.18 | 166.20 | 568,373 | -0.19(-0.11%) |
Oct 08, 2018 | 166.90 | 168.41 | 164.96 | 166.39 | 759,946 | -1.88(-1.12%) |
Oct 05, 2018 | 172.40 | 172.57 | 166.70 | 168.27 | 860,364 | -4.08(-2.37%) |
Oct 04, 2018 | 174.25 | 174.54 | 170.86 | 172.35 | 677,662 | -3.11(-1.77%) |
Oct 03, 2018 | 176.06 | 176.68 | 173.89 | 175.46 | 701,331 | +0.16(+0.09%) |
Oct 02, 2018 | 174.83 | 177.71 | 174.83 | 175.29 | 712,150 | +0.00(+0.00%) |
Oct 01, 2018 | 175.59 | 176.73 | 174.88 | 175.29 | 361,982 | +0.60(+0.35%) |
Sep 28, 2018 | 173.40 | 175.30 | 172.87 | 174.69 | 839,073 | +1.10(+0.63%) |
Sep 27, 2018 | 173.50 | 174.28 | 172.99 | 173.59 | 372,759 | +0.65(+0.38%) |
Sep 26, 2018 | 173.94 | 174.98 | 172.75 | 172.94 | 370,619 | -1.81(-1.03%) |
Sep 25, 2018 | 177.15 | 177.15 | 174.28 | 174.75 | 521,495 | -2.83(-1.59%) |
Sep 24, 2018 | 175.54 | 177.66 | 175.17 | 177.58 | 295,560 | +0.61(+0.34%) |
Sep 21, 2018 | 177.62 | 178.28 | 176.51 | 176.97 | 605,614 | -0.48(-0.27%) |
Sep 20, 2018 | 176.71 | 178.12 | 176.45 | 177.45 | 512,794 | +2.12(+1.21%) |
Sep 19, 2018 | 175.12 | 176.16 | 174.59 | 175.32 | 391,905 | +0.27(+0.16%) |
Sep 18, 2018 | 174.26 | 176.11 | 174.26 | 175.05 | 465,553 | +1.49(+0.86%) |
Sep 17, 2018 | 175.36 | 175.82 | 173.34 | 173.56 | 541,803 | -2.45(-1.39%) |
Sep 14, 2018 | 175.06 | 176.71 | 174.55 | 176.01 | 701,904 | +1.95(+1.12%) |
Sep 13, 2018 | 173.99 | 176.24 | 173.43 | 174.06 | 765,923 | +1.96(+1.14%) |
Sep 12, 2018 | 171.86 | 172.17 | 168.33 | 172.09 | 748,804 | -2.01(-1.16%) |
Sep 11, 2018 | 175.10 | 175.33 | 173.17 | 174.10 | 615,449 | -1.70(-0.97%) |
Sep 10, 2018 | 175.20 | 175.85 | 174.17 | 175.80 | 337,326 | +1.84(+1.06%) |
Sep 07, 2018 | 174.36 | 176.49 | 173.55 | 173.96 | 2,979,448 | -0.72(-0.41%) |
Sep 06, 2018 | 178.76 | 178.91 | 174.50 | 174.69 | 529,902 | -4.75(-2.65%) |
Sep 05, 2018 | 180.15 | 180.63 | 177.93 | 179.44 | 560,411 | -0.87(-0.48%) |