Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 156.67 | 158.98 | 155.20 | 158.96 | 649,991 | +2.18(+1.39%) |
Nov 29, 2018 | 157.54 | 158.29 | 156.38 | 156.78 | 1,014,099 | -1.15(-0.73%) |
Nov 28, 2018 | 156.08 | 158.00 | 153.00 | 157.93 | 593,132 | +3.61(+2.34%) |
Nov 27, 2018 | 153.26 | 155.62 | 152.50 | 154.32 | 710,245 | +0.23(+0.15%) |
Nov 26, 2018 | 153.38 | 154.10 | 151.88 | 154.09 | 672,962 | +2.74(+1.81%) |
Nov 23, 2018 | 150.12 | 152.53 | 150.02 | 151.35 | 524,988 | +0.09(+0.06%) |
Nov 21, 2018 | 151.27 | 151.27 | 151.27 | 0 | +0.62(+0.41%) | |
Nov 20, 2018 | 146.16 | 152.59 | 145.99 | 150.65 | 1,101,660 | +0.19(+0.12%) |
Nov 19, 2018 | 155.66 | 156.11 | 150.31 | 150.46 | 909,902 | -5.98(-3.82%) |
Nov 16, 2018 | 152.60 | 157.15 | 152.58 | 156.44 | 1,585,551 | -1.91(-1.20%) |
Nov 15, 2018 | 152.37 | 158.90 | 152.33 | 158.34 | 1,758,828 | +5.18(+3.38%) |
Nov 14, 2018 | 153.92 | 155.38 | 151.70 | 153.17 | 1,307,331 | +0.67(+0.44%) |
Nov 13, 2018 | 151.68 | 155.53 | 151.68 | 152.50 | 850,637 | +2.07(+1.38%) |
Nov 12, 2018 | 154.77 | 155.09 | 149.95 | 150.43 | 793,526 | -7.03(-4.46%) |
Nov 09, 2018 | 158.69 | 158.84 | 156.09 | 157.46 | 596,328 | -3.06(-1.91%) |
Nov 08, 2018 | 159.69 | 161.57 | 158.96 | 160.52 | 601,896 | -0.44(-0.27%) |
Nov 07, 2018 | 161.25 | 161.48 | 159.20 | 160.95 | 644,885 | +1.81(+1.13%) |
Nov 06, 2018 | 156.97 | 159.76 | 156.97 | 159.15 | 417,861 | +1.83(+1.16%) |
Nov 05, 2018 | 158.52 | 158.53 | 154.67 | 157.32 | 848,601 | -1.44(-0.91%) |
Nov 02, 2018 | 160.48 | 161.34 | 156.80 | 158.76 | 1,143,015 | -2.43(-1.51%) |
Nov 01, 2018 | 155.07 | 161.56 | 154.95 | 161.19 | 1,238,907 | +7.23(+4.69%) |
Oct 31, 2018 | 154.40 | 155.15 | 152.60 | 153.96 | 1,233,438 | +1.93(+1.27%) |
Oct 30, 2018 | 145.54 | 152.19 | 145.54 | 152.03 | 880,970 | +6.06(+4.15%) |
Oct 29, 2018 | 150.49 | 151.18 | 143.21 | 145.97 | 1,560,320 | -1.54(-1.04%) |
Oct 26, 2018 | 146.85 | 150.11 | 145.11 | 147.51 | 1,379,577 | -2.61(-1.74%) |
Oct 25, 2018 | 147.68 | 151.26 | 147.45 | 150.12 | 3,255,270 | +3.28(+2.23%) |
Oct 24, 2018 | 154.52 | 154.52 | 146.57 | 146.84 | 3,251,189 | -10.31(-6.56%) |
Oct 23, 2018 | 153.84 | 158.01 | 152.13 | 157.15 | 1,511,726 | -0.82(-0.52%) |
Oct 22, 2018 | 157.83 | 158.89 | 156.50 | 157.97 | 1,384,359 | +0.96(+0.61%) |
Oct 19, 2018 | 160.38 | 161.29 | 156.33 | 157.00 | 1,193,397 | -2.39(-1.50%) |
Oct 18, 2018 | 162.81 | 162.82 | 158.80 | 159.39 | 1,431,936 | -4.09(-2.50%) |
Oct 17, 2018 | 165.34 | 165.66 | 162.35 | 163.49 | 855,744 | -0.65(-0.40%) |
Oct 16, 2018 | 160.73 | 164.36 | 160.55 | 164.14 | 689,795 | +5.18(+3.26%) |
Oct 15, 2018 | 159.58 | 160.73 | 158.38 | 158.96 | 1,370,329 | -1.31(-0.82%) |
Oct 12, 2018 | 161.66 | 162.56 | 157.94 | 160.27 | 1,713,305 | +2.86(+1.82%) |
Oct 11, 2018 | 158.70 | 162.16 | 156.18 | 157.41 | 1,541,930 | -1.59(-1.00%) |
Oct 10, 2018 | 164.18 | 164.28 | 158.87 | 159.00 | 2,136,768 | -7.34(-4.41%) |
Oct 09, 2018 | 165.61 | 167.18 | 165.31 | 166.34 | 567,914 | -0.19(-0.11%) |
Oct 08, 2018 | 167.04 | 168.55 | 165.09 | 166.53 | 759,331 | -1.88(-1.12%) |
Oct 05, 2018 | 172.54 | 172.71 | 166.84 | 168.41 | 859,669 | -4.08(-2.37%) |
Oct 04, 2018 | 174.39 | 174.68 | 171.00 | 172.49 | 677,115 | -3.11(-1.77%) |
Oct 03, 2018 | 176.20 | 176.82 | 174.03 | 175.60 | 700,764 | +0.16(+0.09%) |
Oct 02, 2018 | 174.97 | 177.85 | 174.97 | 175.44 | 711,574 | +0.00(+0.00%) |
Oct 01, 2018 | 175.73 | 176.87 | 175.02 | 175.44 | 361,689 | +0.61(+0.35%) |
Sep 28, 2018 | 173.54 | 175.45 | 173.01 | 174.83 | 838,394 | +1.10(+0.63%) |
Sep 27, 2018 | 173.64 | 174.43 | 173.13 | 173.74 | 372,458 | +0.65(+0.38%) |
Sep 26, 2018 | 174.08 | 175.12 | 172.90 | 173.08 | 370,319 | -1.81(-1.03%) |
Sep 25, 2018 | 177.29 | 177.29 | 174.42 | 174.89 | 521,073 | -2.83(-1.59%) |
Sep 24, 2018 | 175.68 | 177.81 | 175.31 | 177.72 | 295,321 | +0.61(+0.34%) |
Sep 21, 2018 | 177.76 | 178.42 | 176.65 | 177.11 | 605,124 | -0.48(-0.27%) |
Sep 20, 2018 | 176.85 | 178.27 | 176.59 | 177.59 | 512,379 | +2.12(+1.21%) |
Sep 19, 2018 | 175.26 | 176.30 | 174.73 | 175.47 | 391,588 | +0.27(+0.16%) |
Sep 18, 2018 | 174.40 | 176.26 | 174.40 | 175.19 | 465,177 | +1.50(+0.86%) |
Sep 17, 2018 | 175.50 | 175.96 | 173.48 | 173.70 | 541,365 | -2.45(-1.39%) |
Sep 14, 2018 | 175.20 | 176.85 | 174.69 | 176.15 | 701,336 | +1.96(+1.12%) |
Sep 13, 2018 | 174.13 | 176.38 | 173.57 | 174.20 | 765,304 | +1.97(+1.14%) |
Sep 12, 2018 | 172.00 | 172.31 | 168.47 | 172.23 | 748,198 | -2.01(-1.16%) |
Sep 11, 2018 | 175.24 | 175.47 | 173.31 | 174.24 | 614,952 | -1.70(-0.97%) |
Sep 10, 2018 | 175.34 | 175.99 | 174.31 | 175.94 | 337,054 | +1.84(+1.06%) |
Sep 07, 2018 | 174.50 | 176.63 | 173.69 | 174.10 | 2,977,039 | -0.72(-0.41%) |
Sep 06, 2018 | 178.91 | 179.06 | 174.64 | 174.83 | 529,474 | -4.76(-2.65%) |
Sep 05, 2018 | 180.29 | 180.78 | 178.07 | 179.59 | 559,958 | -0.87(-0.48%) |